Стоимость акции Банка ВТБ (VTBR) за последний месяц опустилась на 18,75 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.
Быстрый ответ: биржевые котировки
VTBRБанк ВТББиржа MOEX, время открытия 23:50, дата 22.06.2026
{"75i30":{"state":{"headerProps":{"form":{"action":"/finance/quote","searchLabel":"Найти","logo":{"href":"//ya.ru","size":44}},"actions":{"favorites":{"ariaLabel":"Избранное","iframeUrl":"https://yandex.ru/favs?isIframeMode=1&favoritesTheme=products&lr=213&from=desktop_header"}},"user":{"loggedIn":false,"ariaLabel":"Меню","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.ru","lang":"ru","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"finance-app"},"retpath":"https%3A%2F%2Fyandex.ru%2Ffinance%2Fquote%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BVTBR%26ncrnd%3D88731","tld":"ru","platform":"desktop"},"loginUrl":"https://passport.yandex.ru/auth?retpath=https%3A%2F%2Fyandex.ru%2Ffinance%2Fquote%3Flr%3D213%26text%3D%25D0%25BA%25D0%25BE%25D1%2582%25D0%25B8%25D1%2580%25D0%25BE%25D0%25B2%25D0%25BA%25D0%25B8%2BVTBR%26ncrnd%3D88731&origin=reef_header_desktop_auth_new","loginText":"Войти"},"navigation":{"tabs":[{"id":"search","label":"Поиск","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar"}},{"id":"alice_chat","label":"Алиса AI","url":"//yandex.ru/alice","params":{"reqid":"1782176377644246-14339766286159287624-balancer-l7leveler-kubr-yp-klg-27-BAL","utm_source":"yandex","utm_campaign":"serp_alicetab_chat","utm_medium":"interface","alice_deeplink":"[$aliceDeeplink]","source_query":"[$query]","theme":"serp"},"target":"_self"},{"id":"finance","label":"Финансы","url":"//yandex.ru/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"//yandex.ru/products","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"//yandex.ru/realty","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}]},"context":{"query":"котировки VTBR","reqid":"1782176377644246-14339766286159287624-balancer-l7leveler-kubr-yp-klg-27-BAL","lr":"213","aliceDeeplink":"{\"text\":\"котировки VTBR\"}","selectedTabId":"finance","counters":{"type":"b","data":{"$header":"75i3z000","logo":"75i3z001","advanced-search":"75i3z002","login":"75i3z004","usermenu":"75i3z005","market-cart":"75i3z007","more-button":"75i3z008","cbir":"75i3z009","clear":"75i3z00a","submit":"75i3z00b","alice":"75i3z00c","favorites":"75i3z00d","ecom-orders":"75i3z00e","weather-informer":"75i3z00f","$navigation":"75i3z00g","item":"75i3z01j","tab-search":"75i3z012","tab-alice_chat":"75i3z014","tab-finance":"75i3z016","tab-images":"75i3z018","tab-video":"75i3z01a","tab-maps":"75i3z01c","tab-shopping":"75i3z01e","tab-realty":"75i3z01g","tab-translate":"75i3z01i","tab-all":"75i3z01k"}}},"loggedIn":false,"mix":{"outerContainer":[]},"suggestUrl":"/finance/suggest/desktop","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{"yu":"5488432821782176368"},"additionalFormClasses":[],"skipEmptyRequest":false,"hasToOpenSerpHistory":true,"classNames":["FinanceHeader FinanceHeader_isRedesign"],"logData":{"corrected_text":{"to":"Акции","key":"text"},"misspell":{"source":"","fixed":""}}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"75i3w01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"75i31":{"state":{"title":"Акции Банк ВТБ (VTBR)","subtitle":"Стоимость акции Банка ВТБ (VTBR) за последний месяц опустилась на 18,75 рубля. Изучайте, как менялась стоимость активов, и выбирайте оптимальный момент для покупки или продажи. Следите за изменениями цены за сегодня, неделю, год и всё время.","seo":true,"breadcrumbs":[{"url":"/finance/quote","title":"Все акции"}],"isVerified":false,"subtitleMax":130,"textMax":130,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"75i3w02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"page-header"}}}}},"type":"finance","subtype":"page-header"},"75i32":{"state":{"items":[{"range":"day","tabText":"День","data":[{"volume":"87609","open":"75.36","close":"75.36","value":"75.36","low":"75.36","high":"75.36","ts":"1782100500"},{"volume":"12920","open":"75.4","close":"75.43","value":"75.43","low":"75.39","high":"75.44","ts":"1782100800"},{"volume":"6009","open":"75.5","close":"75.51","value":"75.51","low":"75.47","high":"75.51","ts":"1782101100"},{"volume":"50850","open":"75.53","close":"75.53","value":"75.53","low":"75.48","high":"75.53","ts":"1782101400"},{"volume":"2215","open":"75.64","close":"75.64","value":"75.64","low":"75.61","high":"75.64","ts":"1782101700"},{"volume":"53403","open":"75.6","close":"75.69","value":"75.69","low":"75.6","high":"75.71","ts":"1782102000"},{"volume":"2329","open":"75.63","close":"75.63","value":"75.63","low":"75.61","high":"75.64","ts":"1782102300"},{"volume":"2631","open":"75.57","close":"75.61","value":"75.61","low":"75.57","high":"75.61","ts":"1782102600"},{"volume":"3419","open":"75.61","close":"75.57","value":"75.57","low":"75.56","high":"75.61","ts":"1782102900"},{"volume":"13753","open":"75.43","close":"75.36","value":"75.36","low":"75.36","high":"75.43","ts":"1782103200"},{"volume":"1790","open":"75.57","close":"75.54","value":"75.54","low":"75.54","high":"75.57","ts":"1782103500"},{"volume":"4797","open":"75.48","close":"75.48","value":"75.48","low":"75.46","high":"75.5","ts":"1782103800"},{"volume":"3526","open":"75.46","close":"75.44","value":"75.44","low":"75.39","high":"75.46","ts":"1782104100"},{"volume":"15441","open":"75.48","close":"75.49","value":"75.49","low":"75.46","high":"75.51","ts":"1782104400"},{"volume":"33767","open":"75.45","close":"75.49","value":"75.49","low":"75.43","high":"75.5","ts":"1782104700"},{"volume":"16910","open":"75.48","close":"75.46","value":"75.46","low":"75.43","high":"75.48","ts":"1782105000"},{"volume":"10259","open":"75.46","close":"75.43","value":"75.43","low":"75.4","high":"75.46","ts":"1782105300"},{"volume":"676","open":"75.46","close":"75.44","value":"75.44","low":"75.43","high":"75.46","ts":"1782105600"},{"volume":"12243","open":"75.4","close":"75.36","value":"75.36","low":"75.36","high":"75.4","ts":"1782105900"},{"volume":"881","open":"75.45","close":"75.46","value":"75.46","low":"75.45","high":"75.46","ts":"1782106200"},{"volume":"4651","open":"75.38","close":"75.39","value":"75.39","low":"75.38","high":"75.39","ts":"1782106500"},{"volume":"94286","open":"75.36","close":"75.28","value":"75.28","low":"75.25","high":"75.38","ts":"1782106800"},{"volume":"22004","open":"75.35","close":"75.35","value":"75.35","low":"75.29","high":"75.36","ts":"1782107100"},{"volume":"7263","open":"75.36","close":"75.36","value":"75.36","low":"75.35","high":"75.36","ts":"1782107400"},{"volume":"112272","open":"75.29","close":"75.28","value":"75.28","low":"75.2","high":"75.32","ts":"1782107700"},{"volume":"71166","open":"75.15","close":"75.17","value":"75.17","low":"75.1","high":"75.19","ts":"1782108000"},{"volume":"37637","open":"75.23","close":"75.21","value":"75.21","low":"75.18","high":"75.25","ts":"1782108300"},{"volume":"219052","open":"74.93","close":"75.07","value":"75.07","low":"74.9","high":"75.07","ts":"1782108600"},{"volume":"5348","open":"75.07","close":"75.07","value":"75.07","low":"75.04","high":"75.09","ts":"1782108900"},{"volume":"15162","open":"75.06","close":"75.07","value":"75.07","low":"75.03","high":"75.1","ts":"1782109200"},{"volume":"20048","open":"75.16","close":"75.17","value":"75.17","low":"75.15","high":"75.2","ts":"1782109500"},{"volume":"7860","open":"75.14","close":"75.11","value":"75.11","low":"75.08","high":"75.14","ts":"1782109800"},{"volume":"22096","open":"75.04","close":"75","value":"75","low":"75","high":"75.04","ts":"1782110100"},{"volume":"27603","open":"74.89","close":"74.9","value":"74.9","low":"74.84","high":"74.9","ts":"1782110400"},{"volume":"68268","open":"74.88","close":"74.86","value":"74.86","low":"74.83","high":"74.89","ts":"1782110700"},{"volume":"1700","open":"74.96","close":"74.94","value":"74.94","low":"74.93","high":"74.96","ts":"1782111000"},{"volume":"17179","open":"74.96","close":"75","value":"75","low":"74.95","high":"75.02","ts":"1782111300"},{"volume":"31259","open":"74.93","close":"74.97","value":"74.97","low":"74.87","high":"74.97","ts":"1782111600"},{"volume":"36127","open":"75.08","close":"75.06","value":"75.06","low":"75.06","high":"75.08","ts":"1782111900"},{"volume":"49506","open":"74.97","close":"74.95","value":"74.95","low":"74.94","high":"74.97","ts":"1782112200"},{"volume":"63369","open":"74.95","close":"74.94","value":"74.94","low":"74.94","high":"74.99","ts":"1782112500"},{"volume":"702421","open":"74.36","close":"74.25","value":"74.25","low":"74.01","high":"74.39","ts":"1782112800"},{"volume":"96845","open":"74.24","close":"74.14","value":"74.14","low":"74.14","high":"74.27","ts":"1782113100"},{"volume":"455075","open":"74.16","close":"74.04","value":"74.04","low":"74.03","high":"74.27","ts":"1782113400"},{"volume":"131499","open":"74.44","close":"74.43","value":"74.43","low":"74.43","high":"74.5","ts":"1782113700"},{"volume":"53422","open":"74.39","close":"74.25","value":"74.25","low":"74.25","high":"74.39","ts":"1782114000"},{"volume":"176846","open":"74.38","close":"74.46","value":"74.46","low":"74.38","high":"74.56","ts":"1782114300"},{"volume":"37832","open":"74.7","close":"74.69","value":"74.69","low":"74.68","high":"74.7","ts":"1782114600"},{"volume":"50768","open":"74.85","close":"74.85","value":"74.85","low":"74.81","high":"74.86","ts":"1782114900"},{"volume":"29209","open":"74.72","close":"74.79","value":"74.79","low":"74.72","high":"74.79","ts":"1782115200"},{"volume":"34367","open":"74.73","close":"74.71","value":"74.71","low":"74.68","high":"74.75","ts":"1782115500"},{"volume":"24391","open":"74.8","close":"74.86","value":"74.86","low":"74.8","high":"74.87","ts":"1782115800"},{"volume":"249731","open":"74.53","close":"74.53","value":"74.53","low":"74.4","high":"74.54","ts":"1782116100"},{"volume":"1080","open":"74.59","close":"74.6","value":"74.6","low":"74.58","high":"74.6","ts":"1782116400"},{"volume":"28683","open":"74.54","close":"74.57","value":"74.57","low":"74.51","high":"74.57","ts":"1782116700"},{"volume":"14952","open":"74.51","close":"74.54","value":"74.54","low":"74.5","high":"74.56","ts":"1782117000"},{"volume":"31983","open":"74.56","close":"74.53","value":"74.53","low":"74.5","high":"74.57","ts":"1782117300"},{"volume":"28255","open":"74.43","close":"74.45","value":"74.45","low":"74.35","high":"74.45","ts":"1782117600"},{"volume":"34310","open":"74.37","close":"74.39","value":"74.39","low":"74.33","high":"74.4","ts":"1782117900"},{"volume":"34178","open":"74.57","close":"74.46","value":"74.46","low":"74.46","high":"74.57","ts":"1782118200"},{"volume":"42880","open":"74.34","close":"74.35","value":"74.35","low":"74.3","high":"74.36","ts":"1782118500"},{"volume":"5374","open":"74.36","close":"74.42","value":"74.42","low":"74.36","high":"74.43","ts":"1782118800"},{"volume":"79924","open":"74.24","close":"74.17","value":"74.17","low":"74.15","high":"74.25","ts":"1782119100"},{"volume":"23407","open":"74.25","close":"74.22","value":"74.22","low":"74.22","high":"74.25","ts":"1782119400"},{"volume":"148664","open":"74.1","close":"74.07","value":"74.07","low":"74.02","high":"74.11","ts":"1782119700"},{"volume":"268879","open":"73.98","close":"73.92","value":"73.92","low":"73.82","high":"73.99","ts":"1782120000"},{"volume":"31473","open":"73.93","close":"73.99","value":"73.99","low":"73.92","high":"73.99","ts":"1782120300"},{"volume":"60329","open":"74.13","close":"74.07","value":"74.07","low":"74.06","high":"74.13","ts":"1782120600"},{"volume":"58405","open":"73.86","close":"73.82","value":"73.82","low":"73.82","high":"73.87","ts":"1782120900"},{"volume":"23154","open":"73.76","close":"73.74","value":"73.74","low":"73.74","high":"73.77","ts":"1782121200"},{"volume":"29669","open":"73.68","close":"73.73","value":"73.73","low":"73.68","high":"73.75","ts":"1782121500"},{"volume":"99583","open":"73.61","close":"73.57","value":"73.57","low":"73.56","high":"73.61","ts":"1782121800"},{"volume":"141159","open":"73.62","close":"73.52","value":"73.52","low":"73.51","high":"73.62","ts":"1782122100"},{"volume":"49755","open":"73.7","close":"73.73","value":"73.73","low":"73.68","high":"73.73","ts":"1782122400"},{"volume":"71181","open":"73.69","close":"73.63","value":"73.63","low":"73.61","high":"73.69","ts":"1782122700"},{"volume":"185966","open":"73.35","close":"73.35","value":"73.35","low":"73.31","high":"73.36","ts":"1782123000"},{"volume":"83216","open":"73.32","close":"73.32","value":"73.32","low":"73.29","high":"73.35","ts":"1782123300"},{"volume":"93498","open":"73.46","close":"73.42","value":"73.42","low":"73.41","high":"73.5","ts":"1782123600"},{"volume":"94331","open":"73.39","close":"73.36","value":"73.36","low":"73.34","high":"73.4","ts":"1782123900"},{"volume":"103324","open":"73.42","close":"73.45","value":"73.45","low":"73.38","high":"73.5","ts":"1782124200"},{"volume":"204045","open":"73.5","close":"73.43","value":"73.43","low":"73.43","high":"73.5","ts":"1782124500"},{"volume":"100197","open":"73.54","close":"73.51","value":"73.51","low":"73.51","high":"73.57","ts":"1782124800"},{"volume":"33780","open":"73.6","close":"73.58","value":"73.58","low":"73.57","high":"73.6","ts":"1782125100"},{"volume":"6155","open":"73.59","close":"73.6","value":"73.6","low":"73.58","high":"73.61","ts":"1782125400"},{"volume":"20542","open":"73.6","close":"73.61","value":"73.61","low":"73.54","high":"73.61","ts":"1782125700"},{"volume":"5518","open":"73.6","close":"73.6","value":"73.6","low":"73.6","high":"73.6","ts":"1782126000"},{"volume":"91234","open":"73.54","close":"73.47","value":"73.47","low":"73.47","high":"73.54","ts":"1782126300"},{"volume":"21825","open":"73.63","close":"73.65","value":"73.65","low":"73.63","high":"73.65","ts":"1782126600"},{"volume":"38473","open":"73.61","close":"73.64","value":"73.64","low":"73.61","high":"73.64","ts":"1782126900"},{"volume":"2416","open":"73.56","close":"73.54","value":"73.54","low":"73.54","high":"73.56","ts":"1782127200"},{"volume":"14995","open":"73.55","close":"73.54","value":"73.54","low":"73.51","high":"73.55","ts":"1782127500"},{"volume":"55529","open":"73.57","close":"73.49","value":"73.49","low":"73.49","high":"73.59","ts":"1782127800"},{"volume":"8726","open":"73.49","close":"73.51","value":"73.51","low":"73.49","high":"73.52","ts":"1782128100"},{"volume":"12507","open":"73.51","close":"73.52","value":"73.52","low":"73.51","high":"73.52","ts":"1782128400"},{"volume":"35510","open":"73.54","close":"73.49","value":"73.49","low":"73.48","high":"73.54","ts":"1782128700"},{"volume":"691524","open":"73","close":"72.88","value":"72.88","low":"72.82","high":"73.02","ts":"1782129000"},{"volume":"319617","open":"72.72","close":"72.62","value":"72.62","low":"72.62","high":"72.78","ts":"1782129300"},{"volume":"182162","open":"72.66","close":"72.65","value":"72.65","low":"72.6","high":"72.7","ts":"1782129600"},{"volume":"252676","open":"72.56","close":"72.54","value":"72.54","low":"72.51","high":"72.57","ts":"1782129900"},{"volume":"259552","open":"72.46","close":"72.53","value":"72.53","low":"72.46","high":"72.59","ts":"1782130200"},{"volume":"365029","open":"72.17","close":"72.39","value":"72.39","low":"72.16","high":"72.43","ts":"1782130500"},{"volume":"442655","open":"72.58","close":"72.64","value":"72.64","low":"72.58","high":"72.7","ts":"1782130800"},{"volume":"123705","open":"72.56","close":"72.59","value":"72.59","low":"72.51","high":"72.6","ts":"1782131100"},{"volume":"132314","open":"72.69","close":"72.7","value":"72.7","low":"72.65","high":"72.76","ts":"1782131400"},{"volume":"112434","open":"72.56","close":"72.71","value":"72.71","low":"72.54","high":"72.76","ts":"1782131700"},{"volume":"187470","open":"73","close":"73","value":"73","low":"73","high":"73.07","ts":"1782132000"},{"volume":"133917","open":"73","close":"73.01","value":"73.01","low":"72.99","high":"73.09","ts":"1782132300"},{"volume":"100738","open":"72.9","close":"72.9","value":"72.9","low":"72.9","high":"72.9","ts":"1782132600"},{"volume":"67983","open":"73.14","close":"73.08","value":"73.08","low":"73.07","high":"73.14","ts":"1782132900"},{"volume":"121314","open":"73.22","close":"73.27","value":"73.27","low":"73.22","high":"73.29","ts":"1782133200"},{"volume":"143930","open":"73.21","close":"73.32","value":"73.32","low":"73.21","high":"73.35","ts":"1782133500"},{"volume":"297613","open":"73.3","close":"73.46","value":"73.46","low":"73.3","high":"73.46","ts":"1782133800"},{"volume":"40263","open":"73.33","close":"73.32","value":"73.32","low":"73.29","high":"73.33","ts":"1782134100"},{"volume":"88267","open":"72.97","close":"72.99","value":"72.99","low":"72.94","high":"73","ts":"1782134400"},{"volume":"48184","open":"72.96","close":"72.9","value":"72.9","low":"72.9","high":"72.97","ts":"1782134700"},{"volume":"59461","open":"72.89","close":"72.85","value":"72.85","low":"72.82","high":"72.89","ts":"1782135000"},{"volume":"287289","open":"72.69","close":"72.58","value":"72.58","low":"72.53","high":"72.69","ts":"1782135300"},{"volume":"377684","open":"72.21","close":"72.24","value":"72.24","low":"72.1","high":"72.24","ts":"1782135600"},{"volume":"231751","open":"72.27","close":"72.25","value":"72.25","low":"72.18","high":"72.28","ts":"1782135900"},{"volume":"302279","open":"72.29","close":"72.39","value":"72.39","low":"72.25","high":"72.39","ts":"1782136200"},{"volume":"290457","open":"72.17","close":"72.24","value":"72.24","low":"72.05","high":"72.24","ts":"1782136500"},{"volume":"289691","open":"71.88","close":"71.74","value":"71.74","low":"71.71","high":"71.91","ts":"1782136800"},{"volume":"588110","open":"71.4","close":"71.53","value":"71.53","low":"71.39","high":"71.61","ts":"1782137100"},{"volume":"439385","open":"71.65","close":"71.75","value":"71.75","low":"71.53","high":"71.75","ts":"1782137400"},{"volume":"409640","open":"71.54","close":"71.57","value":"71.57","low":"71.53","high":"71.67","ts":"1782137700"},{"volume":"1055875","open":"71.14","close":"71.13","value":"71.13","low":"70.95","high":"71.19","ts":"1782138000"},{"volume":"312388","open":"71.07","close":"71","value":"71","low":"70.94","high":"71.13","ts":"1782138300"},{"volume":"343222","open":"71.36","close":"71.25","value":"71.25","low":"71.21","high":"71.38","ts":"1782138600"},{"volume":"61673","open":"71.18","close":"71.24","value":"71.24","low":"71.13","high":"71.24","ts":"1782138900"},{"volume":"452719","open":"71.13","close":"71.17","value":"71.17","low":"71.05","high":"71.24","ts":"1782139200"},{"volume":"446647","open":"70.86","close":"70.72","value":"70.72","low":"70.67","high":"70.91","ts":"1782139500"},{"volume":"411477","open":"70.92","close":"70.81","value":"70.81","low":"70.77","high":"70.93","ts":"1782139800"},{"volume":"889601","open":"70.59","close":"70.47","value":"70.47","low":"70.37","high":"70.6","ts":"1782140100"},{"volume":"308196","open":"70.65","close":"70.5","value":"70.5","low":"70.5","high":"70.66","ts":"1782140400"},{"volume":"158865","open":"70.4","close":"70.35","value":"70.35","low":"70.33","high":"70.4","ts":"1782140700"},{"volume":"482373","open":"70.4","close":"70.32","value":"70.32","low":"70.25","high":"70.4","ts":"1782141000"},{"volume":"405672","open":"70.39","close":"70.39","value":"70.39","low":"70.27","high":"70.39","ts":"1782141300"},{"volume":"603407","open":"70.24","close":"70.21","value":"70.21","low":"70.21","high":"70.4","ts":"1782141600"},{"volume":"168167","open":"70.22","close":"70.25","value":"70.25","low":"70.19","high":"70.25","ts":"1782141900"},{"volume":"425803","open":"70.14","close":"70.18","value":"70.18","low":"70.12","high":"70.2","ts":"1782142200"},{"volume":"156987","open":"70.06","close":"70.08","value":"70.08","low":"70.03","high":"70.08","ts":"1782142500"},{"volume":"294814","open":"70.38","close":"70.4","value":"70.4","low":"70.36","high":"70.4","ts":"1782142800"},{"volume":"137149","open":"70.43","close":"70.4","value":"70.4","low":"70.38","high":"70.44","ts":"1782143100"},{"volume":"195524","open":"70.53","close":"70.63","value":"70.63","low":"70.52","high":"70.64","ts":"1782143400"},{"volume":"3251","open":"70.64","close":"70.64","value":"70.64","low":"70.64","high":"70.64","ts":"1782143700"},{"volume":"605949","open":"70.82","close":"70.68","value":"70.68","low":"70.67","high":"70.9","ts":"1782144000"},{"volume":"50015","open":"70.74","close":"70.85","value":"70.85","low":"70.74","high":"70.86","ts":"1782144300"},{"volume":"131661","open":"71.11","close":"71.14","value":"71.14","low":"71.1","high":"71.18","ts":"1782144600"},{"volume":"76394","open":"71.1","close":"71.04","value":"71.04","low":"71.04","high":"71.11","ts":"1782144900"},{"volume":"77195","open":"71.26","close":"71.2","value":"71.2","low":"71.2","high":"71.26","ts":"1782145200"},{"volume":"40196","open":"71.18","close":"71.15","value":"71.15","low":"71.12","high":"71.18","ts":"1782145500"},{"volume":"73958","open":"71.19","close":"71.19","value":"71.19","low":"71.16","high":"71.21","ts":"1782145800"},{"volume":"68251","open":"71.21","close":"71.17","value":"71.17","low":"71.11","high":"71.21","ts":"1782146100"},{"volume":"36916","open":"71.05","close":"71.11","value":"71.11","low":"71.05","high":"71.11","ts":"1782146400"},{"volume":"57788","open":"71.07","close":"70.96","value":"70.96","low":"70.96","high":"71.07","ts":"1782146700"},{"volume":"82004","open":"71.1","close":"71.12","value":"71.12","low":"71.1","high":"71.17","ts":"1782147000"},{"volume":"75660","open":"71.21","close":"71.26","value":"71.26","low":"71.21","high":"71.27","ts":"1782147300"},{"volume":"20899","open":"71.15","close":"71.12","value":"71.12","low":"71.12","high":"71.15","ts":"1782147600"},{"volume":"56458","open":"71.14","close":"71.18","value":"71.18","low":"71.12","high":"71.18","ts":"1782147900"},{"volume":"3306","open":"71.23","close":"71.21","value":"71.21","low":"71.21","high":"71.23","ts":"1782148200"},{"volume":"13598","open":"71.17","close":"71.14","value":"71.14","low":"71.13","high":"71.18","ts":"1782148500"},{"volume":"80770","open":"70.79","close":"70.86","value":"70.86","low":"70.78","high":"70.87","ts":"1782148800"},{"volume":"1457935","open":"70.85","close":"70.9","value":"70.9","low":"70.79","high":"70.93","ts":"1782149100"},{"volume":"493781","open":"70.97","close":"71","value":"71","low":"70.93","high":"71.03","ts":"1782149400"},{"volume":"35403","open":"71.06","close":"71.09","value":"71.09","low":"71.06","high":"71.09","ts":"1782149700"},{"volume":"153064","open":"71.1","close":"71.07","value":"71.07","low":"71.01","high":"71.11","ts":"1782150000"},{"volume":"33244","open":"70.97","close":"70.94","value":"70.94","low":"70.92","high":"70.97","ts":"1782150300"},{"volume":"30080","open":"71","close":"70.99","value":"70.99","low":"70.96","high":"71","ts":"1782150600"},{"volume":"94762","open":"70.81","close":"70.82","value":"70.82","low":"70.74","high":"70.82","ts":"1782150900"},{"volume":"137769","open":"70.63","close":"70.62","value":"70.62","low":"70.55","high":"70.65","ts":"1782151200"},{"volume":"71500","open":"70.59","close":"70.6","value":"70.6","low":"70.55","high":"70.6","ts":"1782151500"},{"volume":"9575","open":"70.6","close":"70.6","value":"70.6","low":"70.6","high":"70.63","ts":"1782151800"},{"volume":"24662","open":"70.64","close":"70.62","value":"70.62","low":"70.61","high":"70.64","ts":"1782152100"},{"volume":"20879","open":"70.58","close":"70.57","value":"70.57","low":"70.54","high":"70.58","ts":"1782152400"},{"volume":"15154","open":"70.56","close":"70.58","value":"70.58","low":"70.55","high":"70.6","ts":"1782152700"},{"volume":"18622","open":"70.61","close":"70.6","value":"70.6","low":"70.56","high":"70.61","ts":"1782153000"},{"volume":"20385","open":"70.58","close":"70.61","value":"70.61","low":"70.57","high":"70.61","ts":"1782153300"},{"volume":"6969","open":"70.56","close":"70.57","value":"70.57","low":"70.56","high":"70.58","ts":"1782153600"},{"volume":"27011","open":"70.57","close":"70.54","value":"70.54","low":"70.5","high":"70.57","ts":"1782153900"},{"volume":"94828","open":"70.46","close":"70.39","value":"70.39","low":"70.39","high":"70.5","ts":"1782154200"},{"volume":"481264","open":"70.22","close":"70.33","value":"70.33","low":"70.2","high":"70.4","ts":"1782154500"},{"volume":"54612","open":"70.18","close":"70.17","value":"70.17","low":"70.17","high":"70.2","ts":"1782154800"},{"volume":"44329","open":"70.21","close":"70.21","value":"70.21","low":"70.21","high":"70.24","ts":"1782155100"},{"volume":"325188","open":"69.82","close":"69.75","value":"69.75","low":"69.75","high":"69.82","ts":"1782155400"},{"volume":"90832","open":"69.88","close":"69.92","value":"69.92","low":"69.88","high":"69.94","ts":"1782155700"},{"volume":"254570","open":"69.92","close":"70","value":"70","low":"69.9","high":"70","ts":"1782156000"},{"volume":"74781","open":"70","close":"69.96","value":"69.96","low":"69.96","high":"70","ts":"1782156300"},{"volume":"438929","open":"69.59","close":"69.68","value":"69.68","low":"69.58","high":"69.73","ts":"1782156600"},{"volume":"209446","open":"69.72","close":"69.69","value":"69.69","low":"69.63","high":"69.73","ts":"1782156900"},{"volume":"59741","open":"69.94","close":"69.92","value":"69.92","low":"69.91","high":"69.94","ts":"1782157200"},{"volume":"210402","open":"69.82","close":"69.75","value":"69.75","low":"69.74","high":"69.82","ts":"1782157500"},{"volume":"303031","open":"69.97","close":"70","value":"70","low":"69.97","high":"70","ts":"1782157800"},{"volume":"433349","open":"70.04","close":"70.14","value":"70.14","low":"70.04","high":"70.14","ts":"1782158100"},{"volume":"188515","open":"70.12","close":"70.21","value":"70.21","low":"70.12","high":"70.24","ts":"1782158400"},{"volume":"41167","open":"70.33","close":"70.32","value":"70.32","low":"70.32","high":"70.35","ts":"1782158700"},{"volume":"23484","open":"70.41","close":"70.43","value":"70.43","low":"70.4","high":"70.45","ts":"1782159000"},{"volume":"65488","open":"70.81","close":"70.74","value":"70.74","low":"70.68","high":"70.81","ts":"1782159300"},{"volume":"84240","open":"70.83","close":"70.76","value":"70.76","low":"70.75","high":"70.89","ts":"1782159600"},{"volume":"183148","open":"70.81","close":"70.75","value":"70.75","low":"70.75","high":"70.87","ts":"1782159900"},{"volume":"72356","open":"70.86","close":"70.89","value":"70.89","low":"70.81","high":"70.89","ts":"1782160200"},{"volume":"143604","open":"71.13","close":"71.18","value":"71.18","low":"71.1","high":"71.18","ts":"1782160500"},{"volume":"305788","open":"71.17","close":"71.1","value":"71.1","low":"71.07","high":"71.18","ts":"1782160800"},{"volume":"374595","open":"71.13","close":"71.06","value":"71.06","low":"70.93","high":"71.13","ts":"1782161100"}]},{"range":"week","tabText":"Неделя","data":[{"volume":"38614","open":"79.53","close":"79.45","value":"79.45","low":"79.45","high":"79.57","ts":"1781553600"},{"volume":"12607","open":"79.51","close":"79.51","value":"79.51","low":"79.51","high":"79.51","ts":"1781578800"},{"volume":"2998","open":"79.21","close":"79.22","value":"79.22","low":"79.19","high":"79.22","ts":"1781582400"},{"volume":"1027","open":"79.28","close":"79.28","value":"79.28","low":"79.27","high":"79.28","ts":"1781586000"},{"volume":"125486","open":"79.19","close":"79.24","value":"79.24","low":"79.19","high":"79.25","ts":"1781589600"},{"volume":"10549","open":"79.2","close":"79.18","value":"79.18","low":"79.15","high":"79.21","ts":"1781593200"},{"volume":"29917","open":"79.16","close":"79.16","value":"79.16","low":"79.15","high":"79.16","ts":"1781596800"},{"volume":"4813","open":"79","close":"79.02","value":"79.02","low":"79","high":"79.03","ts":"1781600400"},{"volume":"44820","open":"78.75","close":"78.75","value":"78.75","low":"78.75","high":"78.76","ts":"1781604000"},{"volume":"23371","open":"78.75","close":"78.71","value":"78.71","low":"78.71","high":"78.75","ts":"1781607600"},{"volume":"194398","open":"78","close":"78.01","value":"78.01","low":"77.94","high":"78.07","ts":"1781611200"},{"volume":"75511","open":"77.19","close":"77.21","value":"77.21","low":"77.17","high":"77.24","ts":"1781614800"},{"volume":"16747","open":"77.31","close":"77.33","value":"77.33","low":"77.31","high":"77.34","ts":"1781618400"},{"volume":"40","open":"78.25","close":"78.25","value":"78.25","low":"78.25","high":"78.25","ts":"1781622000"},{"volume":"86153","open":"78.82","close":"78.88","value":"78.88","low":"78.82","high":"78.89","ts":"1781625600"},{"volume":"3208","open":"78.63","close":"78.66","value":"78.66","low":"78.63","high":"78.66","ts":"1781629200"},{"volume":"8941","open":"78.56","close":"78.56","value":"78.56","low":"78.54","high":"78.56","ts":"1781632800"},{"volume":"9834","open":"78.79","close":"78.8","value":"78.8","low":"78.79","high":"78.81","ts":"1781636400"},{"volume":"282740","open":"78.79","close":"78.54","value":"78.54","low":"78.39","high":"78.81","ts":"1781640000"},{"volume":"3532","open":"78.5","close":"78.5","value":"78.5","low":"78.5","high":"78.5","ts":"1781665200"},{"volume":"12891","open":"78.67","close":"78.76","value":"78.76","low":"78.67","high":"78.76","ts":"1781668800"},{"volume":"5831","open":"79.22","close":"79.16","value":"79.16","low":"79.16","high":"79.22","ts":"1781672400"},{"volume":"33557","open":"78.61","close":"78.56","value":"78.56","low":"78.53","high":"78.61","ts":"1781676000"},{"volume":"54233","open":"78.85","close":"78.85","value":"78.85","low":"78.81","high":"78.88","ts":"1781679600"},{"volume":"78839","open":"78.39","close":"78.4","value":"78.4","low":"78.36","high":"78.43","ts":"1781683200"},{"volume":"67875","open":"78.43","close":"78.4","value":"78.4","low":"78.4","high":"78.53","ts":"1781686800"},{"volume":"137987","open":"77.94","close":"78","value":"78","low":"77.93","high":"78","ts":"1781690400"},{"volume":"125795","open":"78.32","close":"78.29","value":"78.29","low":"78.28","high":"78.45","ts":"1781694000"},{"volume":"7962","open":"77.89","close":"77.86","value":"77.86","low":"77.85","high":"77.89","ts":"1781697600"},{"volume":"1512","open":"78.05","close":"78.07","value":"78.07","low":"78.04","high":"78.07","ts":"1781701200"},{"volume":"6694","open":"78.25","close":"78.25","value":"78.25","low":"78.24","high":"78.25","ts":"1781704800"},{"volume":"151","open":"78.28","close":"78.28","value":"78.28","low":"78.28","high":"78.28","ts":"1781708400"},{"volume":"7813","open":"78.39","close":"78.38","value":"78.38","low":"78.38","high":"78.39","ts":"1781712000"},{"volume":"2390","open":"78.55","close":"78.54","value":"78.54","low":"78.53","high":"78.57","ts":"1781715600"},{"volume":"72497","open":"78.58","close":"78.65","value":"78.65","low":"78.58","high":"78.69","ts":"1781719200"},{"volume":"5072","open":"78.43","close":"78.43","value":"78.43","low":"78.43","high":"78.43","ts":"1781722800"},{"volume":"19272","open":"78.81","close":"78.81","value":"78.81","low":"78.8","high":"78.83","ts":"1781726400"},{"volume":"30446","open":"78.81","close":"78.81","value":"78.81","low":"78.81","high":"78.81","ts":"1781751600"},{"volume":"6353","open":"78.51","close":"78.55","value":"78.55","low":"78.51","high":"78.55","ts":"1781755200"},{"volume":"9716","open":"78.49","close":"78.49","value":"78.49","low":"78.49","high":"78.5","ts":"1781758800"},{"volume":"40390","open":"78.31","close":"78.38","value":"78.38","low":"78.31","high":"78.38","ts":"1781762400"},{"volume":"122729","open":"77.28","close":"77.26","value":"77.26","low":"77.25","high":"77.31","ts":"1781766000"},{"volume":"43058","open":"77.04","close":"77","value":"77","low":"77","high":"77.04","ts":"1781769600"},{"volume":"30317","open":"77.11","close":"77.14","value":"77.14","low":"77.1","high":"77.14","ts":"1781773200"},{"volume":"39296","open":"76.25","close":"76.25","value":"76.25","low":"76.21","high":"76.26","ts":"1781776800"},{"volume":"48073","open":"76.17","close":"76.12","value":"76.12","low":"76.12","high":"76.17","ts":"1781780400"},{"volume":"92358","open":"75.83","close":"75.84","value":"75.84","low":"75.76","high":"75.85","ts":"1781784000"},{"volume":"65371","open":"76.54","close":"76.56","value":"76.56","low":"76.52","high":"76.56","ts":"1781787600"},{"volume":"70603","open":"76.61","close":"76.66","value":"76.66","low":"76.58","high":"76.7","ts":"1781791200"},{"volume":"61","open":"76.56","close":"76.56","value":"76.56","low":"76.56","high":"76.56","ts":"1781794800"},{"volume":"4543","open":"76.39","close":"76.44","value":"76.44","low":"76.39","high":"76.44","ts":"1781798400"},{"volume":"11718","open":"76.5","close":"76.51","value":"76.51","low":"76.5","high":"76.51","ts":"1781802000"},{"volume":"8431","open":"76.43","close":"76.47","value":"76.47","low":"76.43","high":"76.47","ts":"1781805600"},{"volume":"2514","open":"76.54","close":"76.54","value":"76.54","low":"76.51","high":"76.54","ts":"1781809200"},{"volume":"92168","open":"76.58","close":"76.58","value":"76.58","low":"76.49","high":"76.58","ts":"1781812800"},{"volume":"40012","open":"76.7","close":"76.7","value":"76.7","low":"76.7","high":"76.7","ts":"1781838000"},{"volume":"3791","open":"76.68","close":"76.68","value":"76.68","low":"76.65","high":"76.68","ts":"1781841600"},{"volume":"84421","open":"76.61","close":"76.52","value":"76.52","low":"76.5","high":"76.62","ts":"1781845200"},{"volume":"16850","open":"76.81","close":"76.79","value":"76.79","low":"76.79","high":"76.82","ts":"1781848800"},{"volume":"19375","open":"76.83","close":"76.83","value":"76.83","low":"76.81","high":"76.83","ts":"1781852400"},{"volume":"16000","open":"76.68","close":"76.68","value":"76.68","low":"76.65","high":"76.68","ts":"1781856000"},{"volume":"55430","open":"76.76","close":"76.72","value":"76.72","low":"76.72","high":"76.78","ts":"1781859600"},{"volume":"201795","open":"75.69","close":"75.71","value":"75.71","low":"75.65","high":"75.76","ts":"1781863200"},{"volume":"35061","open":"75.56","close":"75.54","value":"75.54","low":"75.53","high":"75.57","ts":"1781866800"},{"volume":"69529","open":"76.11","close":"76.19","value":"76.19","low":"76.11","high":"76.2","ts":"1781870400"},{"volume":"124803","open":"76.04","close":"76","value":"76","low":"75.96","high":"76.05","ts":"1781874000"},{"volume":"57616","open":"75.89","close":"75.89","value":"75.89","low":"75.86","high":"75.92","ts":"1781877600"},{"volume":"788","open":"75.92","close":"75.92","value":"75.92","low":"75.92","high":"75.92","ts":"1781881200"},{"volume":"4459","open":"75.61","close":"75.6","value":"75.6","low":"75.58","high":"75.61","ts":"1781884800"},{"volume":"1567","open":"75.49","close":"75.49","value":"75.49","low":"75.49","high":"75.49","ts":"1781888400"},{"volume":"125993","open":"75.36","close":"75.36","value":"75.36","low":"75.3","high":"75.37","ts":"1781892000"},{"volume":"450256","open":"75.36","close":"75.47","value":"75.47","low":"75.32","high":"75.5","ts":"1781895600"},{"volume":"628175","open":"75.49","close":"75.43","value":"75.43","low":"75.38","high":"75.49","ts":"1781899200"},{"volume":"87609","open":"75.36","close":"75.36","value":"75.36","low":"75.36","high":"75.36","ts":"1782097200"},{"volume":"3526","open":"75.46","close":"75.44","value":"75.44","low":"75.39","high":"75.46","ts":"1782100800"},{"volume":"112272","open":"75.29","close":"75.28","value":"75.28","low":"75.2","high":"75.32","ts":"1782104400"},{"volume":"17179","open":"74.96","close":"75","value":"75","low":"74.95","high":"75.02","ts":"1782108000"},{"volume":"50768","open":"74.85","close":"74.85","value":"74.85","low":"74.81","high":"74.86","ts":"1782111600"},{"volume":"42880","open":"74.34","close":"74.35","value":"74.35","low":"74.3","high":"74.36","ts":"1782115200"},{"volume":"141159","open":"73.62","close":"73.52","value":"73.52","low":"73.51","high":"73.62","ts":"1782118800"},{"volume":"20542","open":"73.6","close":"73.61","value":"73.61","low":"73.54","high":"73.61","ts":"1782122400"},{"volume":"319617","open":"72.72","close":"72.62","value":"72.62","low":"72.62","high":"72.78","ts":"1782126000"},{"volume":"67983","open":"73.14","close":"73.08","value":"73.08","low":"73.07","high":"73.14","ts":"1782129600"},{"volume":"290457","open":"72.17","close":"72.24","value":"72.24","low":"72.05","high":"72.24","ts":"1782133200"},{"volume":"889601","open":"70.59","close":"70.47","value":"70.47","low":"70.37","high":"70.6","ts":"1782136800"},{"volume":"3251","open":"70.64","close":"70.64","value":"70.64","low":"70.64","high":"70.64","ts":"1782140400"},{"volume":"75660","open":"71.21","close":"71.26","value":"71.26","low":"71.21","high":"71.27","ts":"1782144000"},{"volume":"94762","open":"70.81","close":"70.82","value":"70.82","low":"70.74","high":"70.82","ts":"1782147600"},{"volume":"1325571","open":"70.54","close":"70.33","value":"70.33","low":"70.17","high":"70.57","ts":"1782151200"},{"volume":"15745606","open":"70.33","close":"70.14","value":"70.14","low":"69.53","high":"70.34","ts":"1782154800"},{"volume":"5805020","open":"70.14","close":"71.06","value":"71.06","low":"70.07","high":"71.18","ts":"1782158400"}]},{"range":"month","tabText":"Месяц","data":[{"volume":"30402400","open":"89.86","close":"89.81","value":"89.81","low":"89.56","high":"91","ts":"1779397200"},{"volume":"2188084","open":"89.81","close":"89.88","value":"89.88","low":"89.72","high":"90.22","ts":"1779483600"},{"volume":"3325136","open":"89.92","close":"89.74","value":"89.74","low":"89.52","high":"89.99","ts":"1779570000"},{"volume":"105487504","open":"89.74","close":"86.65","value":"86.65","low":"85.6","high":"90.15","ts":"1779656400"},{"volume":"490814880","open":"86.82","close":"80.21","value":"80.21","low":"79.35","high":"90.83","ts":"1779742800"},{"volume":"310864256","open":"80.04","close":"81.22","value":"81.22","low":"75.47","high":"81.4","ts":"1779829200"},{"volume":"79125264","open":"81.23","close":"79","value":"79","low":"78.86","high":"81.64","ts":"1779915600"},{"volume":"70944096","open":"79.25","close":"78.96","value":"78.96","low":"77.7","high":"79.79","ts":"1780002000"},{"volume":"2424185","open":"79","close":"78.89","value":"78.89","low":"78.88","high":"79.14","ts":"1780088400"},{"volume":"2445829","open":"78.9","close":"78.99","value":"78.99","low":"78.88","high":"79.01","ts":"1780174800"},{"volume":"56203432","open":"79.18","close":"78.25","value":"78.25","low":"77.51","high":"79.69","ts":"1780261200"},{"volume":"51213408","open":"78.25","close":"77.82","value":"77.82","low":"77.65","high":"78.47","ts":"1780347600"},{"volume":"46748956","open":"77.82","close":"76.79","value":"76.79","low":"76.61","high":"78.06","ts":"1780434000"},{"volume":"55991452","open":"76.79","close":"76.43","value":"76.43","low":"75.88","high":"77.4","ts":"1780520400"},{"volume":"27282694","open":"76.52","close":"76.04","value":"76.04","low":"75.6","high":"77.07","ts":"1780606800"},{"volume":"2586844","open":"76.15","close":"75.97","value":"75.97","low":"75.8","high":"76.15","ts":"1780693200"},{"volume":"2356718","open":"75.85","close":"76","value":"76","low":"75.77","high":"76.07","ts":"1780779600"},{"volume":"53231704","open":"76.06","close":"74.71","value":"74.71","low":"74.61","high":"76.87","ts":"1780866000"},{"volume":"169301440","open":"74.72","close":"74.77","value":"74.77","low":"71.92","high":"75.78","ts":"1780952400"},{"volume":"43408384","open":"74.96","close":"74.66","value":"74.66","low":"73.1","high":"75.43","ts":"1781038800"},{"volume":"25070092","open":"74.65","close":"75.1","value":"75.1","low":"74.13","high":"75.3","ts":"1781125200"},{"volume":"7985890","open":"75.28","close":"75.81","value":"75.81","low":"75.04","high":"75.97","ts":"1781211600"},{"volume":"1638219","open":"76","close":"75.9","value":"75.9","low":"75.73","high":"76.08","ts":"1781298000"},{"volume":"1858182","open":"75.9","close":"75.9","value":"75.9","low":"75.61","high":"76.04","ts":"1781384400"},{"volume":"20449446","open":"78.65","close":"79.45","value":"79.45","low":"78.6","high":"79.79","ts":"1781470800"},{"volume":"69378040","open":"79.51","close":"78.54","value":"78.54","low":"76.72","high":"79.79","ts":"1781557200"},{"volume":"52373440","open":"78.5","close":"78.81","value":"78.81","low":"77.58","high":"79.39","ts":"1781643600"},{"volume":"79082360","open":"78.81","close":"76.58","value":"76.58","low":"75.61","high":"78.88","ts":"1781730000"},{"volume":"57471116","open":"76.7","close":"75.43","value":"75.43","low":"74.68","high":"77.08","ts":"1781816400"},{"volume":"139488672","open":"75.36","close":"71.06","value":"71.06","low":"69.53","high":"75.71","ts":"1782075600"}]},{"range":"year","tabText":"Год","data":[{"volume":"131509168","open":"102.42","close":"104.23","value":"104.23","low":"101.8","high":"104.95","ts":"1750626000"},{"volume":"106541760","open":"104.5","close":"106.45","value":"106.45","low":"104.11","high":"106.77","ts":"1750712400"},{"volume":"77325864","open":"106.66","close":"107.48","value":"107.48","low":"105.04","high":"107.58","ts":"1750798800"},{"volume":"64378368","open":"107.48","close":"106.46","value":"106.46","low":"106.04","high":"107.76","ts":"1750885200"},{"volume":"46503520","open":"106.77","close":"106.75","value":"106.75","low":"106.16","high":"107.13","ts":"1750971600"},{"volume":"4205789","open":"106.96","close":"107.13","value":"107.13","low":"106.88","high":"107.27","ts":"1751058000"},{"volume":"8620056","open":"107.14","close":"107.28","value":"107.28","low":"107.14","high":"107.77","ts":"1751144400"},{"volume":"92263872","open":"107.3","close":"106.22","value":"106.22","low":"105.3","high":"107.6","ts":"1751230800"},{"volume":"182689360","open":"106.22","close":"104.69","value":"104.69","low":"102.62","high":"107.2","ts":"1751317200"},{"volume":"158811792","open":"105","close":"102.57","value":"102.57","low":"101.31","high":"105.16","ts":"1751403600"},{"volume":"107546624","open":"102.61","close":"99.94","value":"99.94","low":"99.61","high":"103.13","ts":"1751490000"},{"volume":"105454600","open":"99.86","close":"99.38","value":"99.38","low":"98.31","high":"100.96","ts":"1751576400"},{"volume":"3400795","open":"99.55","close":"99.39","value":"99.39","low":"99.3","high":"99.67","ts":"1751662800"},{"volume":"10343526","open":"99.41","close":"100.15","value":"100.15","low":"99.09","high":"100.79","ts":"1751749200"},{"volume":"107383152","open":"100.47","close":"96.6","value":"96.6","low":"96.27","high":"100.47","ts":"1751835600"},{"volume":"166997632","open":"96.2","close":"94.38","value":"94.38","low":"94.03","high":"97.48","ts":"1751922000"},{"volume":"127771944","open":"94.5","close":"94.45","value":"94.45","low":"92.82","high":"95.78","ts":"1752008400"},{"volume":"167592384","open":"93.05","close":"93.46","value":"93.46","low":"93.05","high":"95.05","ts":"1752094800"},{"volume":"307746720","open":"71","close":"72.79","value":"72.79","low":"70.91","high":"74.9","ts":"1752181200"},{"volume":"15958804","open":"72.79","close":"73.29","value":"73.29","low":"72.6","high":"74.02","ts":"1752267600"},{"volume":"11668009","open":"73.55","close":"72.8","value":"72.8","low":"72.22","high":"73.59","ts":"1752354000"},{"volume":"146998768","open":"72.68","close":"74.91","value":"74.91","low":"71.27","high":"75.3","ts":"1752440400"},{"volume":"153609408","open":"75.07","close":"78.85","value":"78.85","low":"74.81","high":"78.92","ts":"1752526800"},{"volume":"140970736","open":"79","close":"79.38","value":"79.38","low":"78.73","high":"80.83","ts":"1752613200"},{"volume":"100506088","open":"79.6","close":"78.02","value":"78.02","low":"77.18","high":"80.3","ts":"1752699600"},{"volume":"80456192","open":"78.02","close":"81","value":"81","low":"78","high":"81.25","ts":"1752786000"},{"volume":"29023234","open":"81.35","close":"82.76","value":"82.76","low":"81.3","high":"82.96","ts":"1752872400"},{"volume":"18726668","open":"83.35","close":"82.9","value":"82.9","low":"82.32","high":"83.45","ts":"1752958800"},{"volume":"83220224","open":"82.9","close":"82.05","value":"82.05","low":"81.38","high":"83.48","ts":"1753045200"},{"volume":"44677932","open":"82.24","close":"82.51","value":"82.51","low":"81.22","high":"82.72","ts":"1753131600"},{"volume":"57834656","open":"82.51","close":"82.6","value":"82.6","low":"82.12","high":"83","ts":"1753218000"},{"volume":"51338712","open":"82.73","close":"82.28","value":"82.28","low":"81.77","high":"83.15","ts":"1753304400"},{"volume":"141893536","open":"82.4","close":"83.6","value":"83.6","low":"81.8","high":"84.46","ts":"1753390800"},{"volume":"6211629","open":"83.7","close":"83.46","value":"83.46","low":"83.28","high":"83.95","ts":"1753477200"},{"volume":"5245841","open":"83.5","close":"83.3","value":"83.3","low":"82.97","high":"83.63","ts":"1753563600"},{"volume":"217147744","open":"83.41","close":"79.59","value":"79.59","low":"78.77","high":"83.6","ts":"1753650000"},{"volume":"146226960","open":"79.6","close":"78.72","value":"78.72","low":"77.4","high":"80.23","ts":"1753736400"},{"volume":"52789324","open":"78.71","close":"78.19","value":"78.19","low":"77.77","high":"79.49","ts":"1753822800"},{"volume":"323128928","open":"77.96","close":"77.77","value":"77.77","low":"75.01","high":"81.28","ts":"1753909200"},{"volume":"81945600","open":"78","close":"76.68","value":"76.68","low":"76.26","high":"78.5","ts":"1753995600"},{"volume":"54432344","open":"76.68","close":"76.62","value":"76.62","low":"75.86","high":"76.94","ts":"1754254800"},{"volume":"140085184","open":"76.91","close":"78.85","value":"78.85","low":"75.96","high":"78.98","ts":"1754341200"},{"volume":"130062144","open":"78.97","close":"79.6","value":"79.6","low":"77.21","high":"80.26","ts":"1754427600"},{"volume":"124453064","open":"79.96","close":"79.6","value":"79.6","low":"78.82","high":"80.67","ts":"1754514000"},{"volume":"84610392","open":"79.62","close":"80.53","value":"80.53","low":"79.18","high":"80.77","ts":"1754600400"},{"volume":"108437872","open":"81.2","close":"79.52","value":"79.52","low":"79","high":"81.93","ts":"1754859600"},{"volume":"37509664","open":"79.52","close":"79.38","value":"79.38","low":"78.83","high":"80.08","ts":"1754946000"},{"volume":"33863428","open":"79.38","close":"78.98","value":"78.98","low":"78.9","high":"80.07","ts":"1755032400"},{"volume":"51511280","open":"78.9","close":"80.28","value":"80.28","low":"78.4","high":"80.5","ts":"1755118800"},{"volume":"40097116","open":"80.4","close":"80.28","value":"80.28","low":"79.65","high":"80.68","ts":"1755205200"},{"volume":"16548345","open":"79.1","close":"79","value":"79","low":"78","high":"79.37","ts":"1755291600"},{"volume":"4592854","open":"79.19","close":"78.88","value":"78.88","low":"78.8","high":"79.34","ts":"1755378000"},{"volume":"48411896","open":"79.09","close":"80.1","value":"80.1","low":"78.71","high":"80.8","ts":"1755464400"},{"volume":"38056400","open":"80.72","close":"79.51","value":"79.51","low":"79.17","high":"81.08","ts":"1755550800"},{"volume":"40821288","open":"79.63","close":"77.99","value":"77.99","low":"77.61","high":"79.78","ts":"1755637200"},{"volume":"45777516","open":"78","close":"76.63","value":"76.63","low":"76.4","high":"78.4","ts":"1755723600"},{"volume":"28407778","open":"76.8","close":"76.98","value":"76.98","low":"76.1","high":"77.52","ts":"1755810000"},{"volume":"1285790","open":"77.05","close":"77.03","value":"77.03","low":"77.01","high":"77.3","ts":"1755896400"},{"volume":"1514125","open":"77.1","close":"76.93","value":"76.93","low":"76.8","high":"77.21","ts":"1755982800"},{"volume":"38883156","open":"76.93","close":"76.32","value":"76.32","low":"75.4","high":"77.08","ts":"1756069200"},{"volume":"24463356","open":"76.5","close":"76.4","value":"76.4","low":"75.89","high":"77.08","ts":"1756155600"},{"volume":"25064470","open":"76.4","close":"76.55","value":"76.55","low":"76.07","high":"76.97","ts":"1756242000"},{"volume":"31098014","open":"76.65","close":"75.9","value":"75.9","low":"75.46","high":"76.87","ts":"1756328400"},{"volume":"43527264","open":"76.04","close":"75.15","value":"75.15","low":"74.6","high":"76.15","ts":"1756414800"},{"volume":"2765970","open":"75.2","close":"75.04","value":"75.04","low":"74.97","high":"75.27","ts":"1756501200"},{"volume":"4333560","open":"75.04","close":"75.14","value":"75.14","low":"75","high":"75.28","ts":"1756587600"},{"volume":"40713696","open":"75.2","close":"74.79","value":"74.79","low":"74.4","high":"76.09","ts":"1756674000"},{"volume":"44575356","open":"74.94","close":"74.02","value":"74.02","low":"73.56","high":"74.97","ts":"1756760400"},{"volume":"45145536","open":"74.02","close":"75.13","value":"75.13","low":"73.17","high":"75.34","ts":"1756846800"},{"volume":"49552608","open":"75.1","close":"75.74","value":"75.74","low":"74.61","high":"75.96","ts":"1756933200"},{"volume":"40701092","open":"75.85","close":"75.5","value":"75.5","low":"74.94","high":"76.13","ts":"1757019600"},{"volume":"1681425","open":"75.59","close":"75.64","value":"75.64","low":"75.35","high":"75.71","ts":"1757106000"},{"volume":"2186520","open":"75.69","close":"75.68","value":"75.68","low":"75.5","high":"75.85","ts":"1757192400"},{"volume":"31765976","open":"75.68","close":"75.23","value":"75.23","low":"74.85","high":"76.05","ts":"1757278800"},{"volume":"36297720","open":"75.23","close":"74.97","value":"74.97","low":"74.46","high":"75.36","ts":"1757365200"},{"volume":"30344128","open":"74.83","close":"74.1","value":"74.1","low":"73.9","high":"75","ts":"1757451600"},{"volume":"244182384","open":"74.1","close":"77.86","value":"77.86","low":"73.72","high":"78.59","ts":"1757538000"},{"volume":"168288336","open":"77.86","close":"75.86","value":"75.86","low":"75.35","high":"78.15","ts":"1757624400"},{"volume":"4718687","open":"75.94","close":"76","value":"76","low":"75.64","high":"76.17","ts":"1757710800"},{"volume":"6941025","open":"76.02","close":"76.38","value":"76.38","low":"75.92","high":"76.51","ts":"1757797200"},{"volume":"106676816","open":"76.53","close":"74.11","value":"74.11","low":"73.6","high":"76.65","ts":"1757883600"},{"volume":"170234976","open":"74","close":"72.97","value":"72.97","low":"72.5","high":"75.5","ts":"1757970000"},{"volume":"116632728","open":"73.1","close":"72.09","value":"72.09","low":"71.81","high":"73.69","ts":"1758056400"},{"volume":"129722880","open":"72.2","close":"71.83","value":"71.83","low":"71.1","high":"72.88","ts":"1758142800"},{"volume":"452776192","open":"71.79","close":"71.54","value":"71.54","low":"69.31","high":"72.18","ts":"1758229200"},{"volume":"138252432","open":"71.82","close":"70.94","value":"70.94","low":"70.01","high":"72.15","ts":"1758488400"},{"volume":"110811056","open":"70.94","close":"70.25","value":"70.25","low":"69.68","high":"72.15","ts":"1758574800"},{"volume":"87477448","open":"70.25","close":"70.78","value":"70.78","low":"69.88","high":"71.28","ts":"1758661200"},{"volume":"48973032","open":"70.84","close":"69.97","value":"69.97","low":"69.73","high":"71.05","ts":"1758747600"},{"volume":"150982240","open":"70","close":"69.19","value":"69.19","low":"67.84","high":"70.19","ts":"1758834000"},{"volume":"3997668","open":"69.2","close":"69.01","value":"69.01","low":"68.9","high":"69.47","ts":"1758920400"},{"volume":"4875131","open":"69.17","close":"69","value":"69","low":"68.78","high":"69.18","ts":"1759006800"},{"volume":"107407640","open":"69.15","close":"68.2","value":"68.2","low":"67.9","high":"70.29","ts":"1759093200"},{"volume":"101209376","open":"68.22","close":"68.16","value":"68.16","low":"67.5","high":"68.99","ts":"1759179600"},{"volume":"61679592","open":"68.35","close":"67.96","value":"67.96","low":"67.65","high":"68.69","ts":"1759266000"},{"volume":"61292832","open":"67.96","close":"67.49","value":"67.49","low":"67.34","high":"68.07","ts":"1759352400"},{"volume":"81108968","open":"67.49","close":"66.6","value":"66.6","low":"66.55","high":"67.87","ts":"1759438800"},{"volume":"23228630","open":"66.71","close":"65.99","value":"65.99","low":"65.71","high":"66.75","ts":"1759525200"},{"volume":"11253804","open":"65.89","close":"66.48","value":"66.48","low":"65.72","high":"66.48","ts":"1759611600"},{"volume":"102317616","open":"66.59","close":"67.52","value":"67.52","low":"66.11","high":"67.95","ts":"1759698000"},{"volume":"82681808","open":"67.36","close":"68.7","value":"68.7","low":"67.18","high":"69.19","ts":"1759784400"},{"volume":"165720128","open":"68.7","close":"66.04","value":"66.04","low":"64.87","high":"69.15","ts":"1759870800"},{"volume":"118288136","open":"66.26","close":"67.8","value":"67.8","low":"64.9","high":"68.16","ts":"1759957200"},{"volume":"66955920","open":"67.8","close":"67","value":"67","low":"66.83","high":"67.81","ts":"1760043600"},{"volume":"7350523","open":"66.92","close":"66.78","value":"66.78","low":"66.1","high":"67.01","ts":"1760130000"},{"volume":"4719374","open":"66.86","close":"67.03","value":"67.03","low":"66.78","high":"67.2","ts":"1760216400"},{"volume":"75396304","open":"67.33","close":"67.98","value":"67.98","low":"66.81","high":"68.88","ts":"1760302800"},{"volume":"44371188","open":"68.05","close":"67.25","value":"67.25","low":"66.91","high":"68.3","ts":"1760389200"},{"volume":"46675348","open":"67.11","close":"67.53","value":"67.53","low":"66.8","high":"68.06","ts":"1760475600"},{"volume":"144689520","open":"67.53","close":"71.24","value":"71.24","low":"67.22","high":"71.38","ts":"1760562000"},{"volume":"117563232","open":"71.44","close":"70.38","value":"70.38","low":"69.8","high":"72","ts":"1760648400"},{"volume":"20416604","open":"70.98","close":"71.42","value":"71.42","low":"70.47","high":"71.6","ts":"1760734800"},{"volume":"20455978","open":"71.45","close":"70.81","value":"70.81","low":"70.25","high":"71.6","ts":"1760821200"},{"volume":"60258344","open":"71.08","close":"70.69","value":"70.69","low":"70.4","high":"71.26","ts":"1760907600"},{"volume":"127092056","open":"70.69","close":"68.08","value":"68.08","low":"67.23","high":"70.75","ts":"1760994000"},{"volume":"70841568","open":"68.09","close":"67.13","value":"67.13","low":"66.74","high":"68.94","ts":"1761080400"},{"volume":"71309360","open":"66.44","close":"67.98","value":"67.98","low":"65.7","high":"68.06","ts":"1761166800"},{"volume":"100192360","open":"68","close":"67.28","value":"67.28","low":"66.89","high":"69.4","ts":"1761253200"},{"volume":"57617920","open":"67.19","close":"66.08","value":"66.08","low":"66.04","high":"67.19","ts":"1761512400"},{"volume":"68249280","open":"66.23","close":"68.1","value":"68.1","low":"65.85","high":"68.28","ts":"1761598800"},{"volume":"34241176","open":"68.12","close":"67.83","value":"67.83","low":"67.55","high":"68.5","ts":"1761685200"},{"volume":"59430800","open":"67.83","close":"68.82","value":"68.82","low":"67.6","high":"69.18","ts":"1761771600"},{"volume":"35669256","open":"68.8","close":"68.02","value":"68.02","low":"67.7","high":"69.19","ts":"1761858000"},{"volume":"10560592","open":"68.02","close":"68.25","value":"68.25","low":"67.91","high":"68.4","ts":"1761944400"},{"volume":"19354940","open":"68.35","close":"68.66","value":"68.66","low":"68.31","high":"69","ts":"1762117200"},{"volume":"104576240","open":"68.63","close":"69.41","value":"69.41","low":"68.16","high":"70.5","ts":"1762290000"},{"volume":"56503920","open":"69.39","close":"69.63","value":"69.63","low":"68.7","high":"70.28","ts":"1762376400"},{"volume":"53708664","open":"69.44","close":"69.89","value":"69.89","low":"69.22","high":"70.3","ts":"1762462800"},{"volume":"3228323","open":"69.89","close":"69.96","value":"69.96","low":"69.85","high":"70.1","ts":"1762549200"},{"volume":"3977794","open":"70.07","close":"70.15","value":"70.15","low":"69.88","high":"70.2","ts":"1762635600"},{"volume":"52610424","open":"70.22","close":"69.96","value":"69.96","low":"69.6","high":"70.78","ts":"1762722000"},{"volume":"27746334","open":"69.96","close":"70.21","value":"70.21","low":"69.62","high":"70.3","ts":"1762808400"},{"volume":"38769528","open":"70.25","close":"69.25","value":"69.25","low":"68.83","high":"70.26","ts":"1762894800"},{"volume":"25910002","open":"69.25","close":"69.18","value":"69.18","low":"69.1","high":"69.75","ts":"1762981200"},{"volume":"30161156","open":"69.18","close":"68.64","value":"68.64","low":"68.34","high":"69.47","ts":"1763067600"},{"volume":"3118512","open":"68.64","close":"68.72","value":"68.72","low":"68.64","high":"68.91","ts":"1763154000"},{"volume":"2185583","open":"68.62","close":"68.71","value":"68.71","low":"68.62","high":"68.88","ts":"1763240400"},{"volume":"59558800","open":"68.54","close":"68.49","value":"68.49","low":"68.03","high":"69.71","ts":"1763326800"},{"volume":"83103752","open":"68.5","close":"69.02","value":"69.02","low":"67.63","high":"69.78","ts":"1763413200"},{"volume":"124548704","open":"69.03","close":"69.9","value":"69.9","low":"68.95","high":"70.81","ts":"1763499600"},{"volume":"107356728","open":"69.91","close":"71.86","value":"71.86","low":"69.51","high":"71.88","ts":"1763586000"},{"volume":"76243864","open":"72","close":"71.16","value":"71.16","low":"70.51","high":"72","ts":"1763672400"},{"volume":"70894816","open":"71.83","close":"71.29","value":"71.29","low":"70.94","high":"72.6","ts":"1763931600"},{"volume":"74577000","open":"71.31","close":"72.04","value":"72.04","low":"70.87","high":"72.37","ts":"1764018000"},{"volume":"32199504","open":"72.05","close":"71.5","value":"71.5","low":"71.3","high":"72.1","ts":"1764104400"},{"volume":"54007456","open":"71.5","close":"70.51","value":"70.51","low":"70.17","high":"71.85","ts":"1764190800"},{"volume":"130788624","open":"70.51","close":"72.85","value":"72.85","low":"70.34","high":"73.33","ts":"1764277200"},{"volume":"5726926","open":"72.85","close":"72.88","value":"72.88","low":"72.65","high":"72.98","ts":"1764363600"},{"volume":"27151688","open":"72.85","close":"74.1","value":"74.1","low":"72.83","high":"74.28","ts":"1764450000"},{"volume":"139601184","open":"73.88","close":"72.47","value":"72.47","low":"72.14","high":"74.18","ts":"1764536400"},{"volume":"63187872","open":"72.31","close":"71.96","value":"71.96","low":"71.53","high":"72.69","ts":"1764622800"},{"volume":"72315752","open":"71.43","close":"71.87","value":"71.87","low":"71","high":"71.93","ts":"1764709200"},{"volume":"42568644","open":"72.11","close":"72.16","value":"72.16","low":"72","high":"72.76","ts":"1764795600"},{"volume":"81774232","open":"72.24","close":"73.17","value":"73.17","low":"72.13","high":"73.41","ts":"1764882000"},{"volume":"67615624","open":"73.2","close":"72.22","value":"72.22","low":"72.1","high":"73.52","ts":"1765141200"},{"volume":"47449912","open":"72.31","close":"72.87","value":"72.87","low":"72.01","high":"73.26","ts":"1765227600"},{"volume":"42800560","open":"72.97","close":"72.68","value":"72.68","low":"72.19","high":"73.19","ts":"1765314000"},{"volume":"70507176","open":"72.8","close":"72.9","value":"72.9","low":"72.66","high":"73.41","ts":"1765400400"},{"volume":"75740304","open":"72.88","close":"71.62","value":"71.62","low":"71.54","high":"73.11","ts":"1765486800"},{"volume":"8959461","open":"72","close":"72.07","value":"72.07","low":"71.82","high":"72.22","ts":"1765573200"},{"volume":"16988200","open":"72.07","close":"71.52","value":"71.52","low":"71.2","high":"72.13","ts":"1765659600"},{"volume":"57439792","open":"71.58","close":"71.85","value":"71.85","low":"71.3","high":"71.96","ts":"1765746000"},{"volume":"51694528","open":"71.95","close":"72.1","value":"72.1","low":"71.8","high":"72.4","ts":"1765832400"},{"volume":"62494292","open":"72.19","close":"72","value":"72","low":"71.56","high":"72.48","ts":"1765918800"},{"volume":"124800208","open":"72.1","close":"73.32","value":"73.32","low":"71.97","high":"73.57","ts":"1766005200"},{"volume":"136119136","open":"73.36","close":"73.07","value":"73.07","low":"72.72","high":"74.28","ts":"1766091600"},{"volume":"3056760","open":"73.15","close":"73.12","value":"73.12","low":"72.95","high":"73.25","ts":"1766178000"},{"volume":"2771633","open":"73.09","close":"73.08","value":"73.08","low":"72.95","high":"73.16","ts":"1766264400"},{"volume":"97237120","open":"73.17","close":"71.19","value":"71.19","low":"71.03","high":"73.33","ts":"1766350800"},{"volume":"57546592","open":"71.25","close":"71.88","value":"71.88","low":"70.62","high":"72.11","ts":"1766437200"},{"volume":"38647752","open":"71.92","close":"71.6","value":"71.6","low":"71.37","high":"72.2","ts":"1766523600"},{"volume":"25762422","open":"71.8","close":"71.4","value":"71.4","low":"71.18","high":"71.88","ts":"1766610000"},{"volume":"72258288","open":"71.4","close":"72.92","value":"72.92","low":"71.3","high":"73.1","ts":"1766696400"},{"volume":"8640898","open":"73.01","close":"72.95","value":"72.95","low":"72.77","high":"73.15","ts":"1766782800"},{"volume":"6997767","open":"72.83","close":"72.92","value":"72.92","low":"72.6","high":"73.07","ts":"1766869200"},{"volume":"91335408","open":"73.29","close":"72.17","value":"72.17","low":"71.8","high":"73.95","ts":"1766955600"},{"volume":"40481840","open":"72.08","close":"72.22","value":"72.22","low":"72.08","high":"72.57","ts":"1767042000"},{"volume":"38134120","open":"72.22","close":"71.55","value":"71.55","low":"70.91","high":"72.24","ts":"1767560400"},{"volume":"17092028","open":"71.65","close":"71.5","value":"71.5","low":"71.4","high":"71.84","ts":"1767646800"},{"volume":"20999976","open":"71.1","close":"71.07","value":"71.07","low":"70.9","high":"71.36","ts":"1767819600"},{"volume":"16645611","open":"71.13","close":"71.22","value":"71.22","low":"71.09","high":"71.67","ts":"1767906000"},{"volume":"28565380","open":"71.25","close":"71.34","value":"71.34","low":"71.05","high":"71.88","ts":"1768165200"},{"volume":"32112758","open":"71.35","close":"71.16","value":"71.16","low":"70.76","high":"71.56","ts":"1768251600"},{"volume":"66380920","open":"71.26","close":"70.91","value":"70.91","low":"70.51","high":"71.4","ts":"1768338000"},{"volume":"38683220","open":"71.05","close":"71.13","value":"71.13","low":"70.85","high":"71.48","ts":"1768424400"},{"volume":"42039892","open":"71.13","close":"71.98","value":"71.98","low":"71.13","high":"72.19","ts":"1768510800"},{"volume":"2661082","open":"72.14","close":"72.05","value":"72.05","low":"71.93","high":"72.15","ts":"1768597200"},{"volume":"3144375","open":"72.05","close":"72.09","value":"72.09","low":"71.97","high":"72.19","ts":"1768683600"},{"volume":"40517568","open":"72.09","close":"71.91","value":"71.91","low":"71.65","high":"72.45","ts":"1768770000"},{"volume":"27362258","open":"71.93","close":"71.85","value":"71.85","low":"71.51","high":"72.25","ts":"1768856400"},{"volume":"50772164","open":"71.84","close":"72.72","value":"72.72","low":"71.63","high":"72.87","ts":"1768942800"},{"volume":"54525236","open":"72.75","close":"72.82","value":"72.82","low":"72.4","high":"73.25","ts":"1769029200"},{"volume":"32608328","open":"72.84","close":"73.12","value":"73.12","low":"72.51","high":"73.36","ts":"1769115600"},{"volume":"7116641","open":"73.12","close":"72.94","value":"72.94","low":"72.7","high":"73.3","ts":"1769202000"},{"volume":"5262792","open":"72.95","close":"73.14","value":"73.14","low":"72.87","high":"73.15","ts":"1769288400"},{"volume":"35219896","open":"72.9","close":"72.29","value":"72.29","low":"72.2","high":"72.97","ts":"1769374800"},{"volume":"33786004","open":"72.4","close":"72.92","value":"72.92","low":"72.06","high":"73.2","ts":"1769461200"},{"volume":"38768968","open":"72.94","close":"73.28","value":"73.28","low":"72.91","high":"73.48","ts":"1769547600"},{"volume":"245835104","open":"73.4","close":"77.75","value":"77.75","low":"73.23","high":"78.08","ts":"1769634000"},{"volume":"226918928","open":"77.72","close":"77.47","value":"77.47","low":"75.85","high":"79.29","ts":"1769720400"},{"volume":"9972648","open":"77.5","close":"77.62","value":"77.62","low":"77.33","high":"78.08","ts":"1769806800"},{"volume":"43948520","open":"77.62","close":"79.06","value":"79.06","low":"77.5","high":"79.2","ts":"1769893200"},{"volume":"307773312","open":"78.5","close":"82.25","value":"82.25","low":"77.88","high":"82.39","ts":"1769979600"},{"volume":"203671088","open":"82.35","close":"81.37","value":"81.37","low":"80.23","high":"82.86","ts":"1770066000"},{"volume":"228124224","open":"81.48","close":"82.26","value":"82.26","low":"81","high":"83.47","ts":"1770152400"},{"volume":"112690832","open":"82.26","close":"81.27","value":"81.27","low":"80.25","high":"82.35","ts":"1770238800"},{"volume":"172961248","open":"81.27","close":"83.2","value":"83.2","low":"81.21","high":"83.8","ts":"1770325200"},{"volume":"49066840","open":"83.25","close":"84.54","value":"84.54","low":"83.16","high":"84.58","ts":"1770411600"},{"volume":"52183416","open":"84.6","close":"85.07","value":"85.07","low":"84.57","high":"85.57","ts":"1770498000"},{"volume":"144080736","open":"84.96","close":"82.61","value":"82.61","low":"82.15","high":"85.3","ts":"1770584400"},{"volume":"103787344","open":"82.7","close":"83.48","value":"83.48","low":"82.51","high":"84.24","ts":"1770670800"},{"volume":"217442544","open":"83.57","close":"83.9","value":"83.9","low":"81.14","high":"84.7","ts":"1770757200"},{"volume":"64740192","open":"84.02","close":"83.96","value":"83.96","low":"83.4","high":"84.39","ts":"1770843600"},{"volume":"195369152","open":"83.96","close":"87.62","value":"87.62","low":"83.53","high":"87.65","ts":"1770930000"},{"volume":"170685920","open":"87.85","close":"87.79","value":"87.79","low":"87.01","high":"89.37","ts":"1771189200"},{"volume":"95901712","open":"87.9","close":"89.4","value":"89.4","low":"87.25","high":"89.5","ts":"1771275600"},{"volume":"191101616","open":"89.35","close":"87.38","value":"87.38","low":"86.2","high":"89.95","ts":"1771362000"},{"volume":"169009488","open":"87.38","close":"85.51","value":"85.51","low":"84.94","high":"87.61","ts":"1771448400"},{"volume":"218147840","open":"85.5","close":"88.88","value":"88.88","low":"84.76","high":"88.89","ts":"1771534800"},{"volume":"27337284","open":"88.88","close":"88.44","value":"88.44","low":"88.05","high":"89.13","ts":"1771621200"},{"volume":"10633608","open":"88.44","close":"88.6","value":"88.6","low":"88.35","high":"88.83","ts":"1771707600"},{"volume":"7640596","open":"88.6","close":"88.51","value":"88.51","low":"88.31","high":"88.61","ts":"1771794000"},{"volume":"89225696","open":"88.54","close":"87.38","value":"87.38","low":"86.71","high":"88.8","ts":"1771880400"},{"volume":"218882208","open":"87.38","close":"88.1","value":"88.1","low":"87.1","high":"90.55","ts":"1771966800"},{"volume":"55717256","open":"88","close":"87.32","value":"87.32","low":"87.06","high":"88.4","ts":"1772053200"},{"volume":"58866260","open":"87.11","close":"86.93","value":"86.93","low":"85.52","high":"87.47","ts":"1772139600"},{"volume":"26522014","open":"86.9","close":"86.25","value":"86.25","low":"85.8","high":"87.15","ts":"1772226000"},{"volume":"9977248","open":"85.94","close":"86.2","value":"86.2","low":"85.85","high":"86.5","ts":"1772312400"},{"volume":"55022912","open":"86","close":"85.04","value":"85.04","low":"84.63","high":"86.32","ts":"1772398800"},{"volume":"76364712","open":"85","close":"84.3","value":"84.3","low":"84.06","high":"86.08","ts":"1772485200"},{"volume":"40671900","open":"84.4","close":"83.8","value":"83.8","low":"83.7","high":"84.93","ts":"1772571600"},{"volume":"89704880","open":"83.85","close":"85.93","value":"85.93","low":"83.56","high":"86.6","ts":"1772658000"},{"volume":"39722552","open":"85.85","close":"86.02","value":"86.02","low":"85.57","high":"86.68","ts":"1772744400"},{"volume":"58760240","open":"86.03","close":"86.07","value":"86.07","low":"84.61","high":"87.48","ts":"1773003600"},{"volume":"32200726","open":"86.08","close":"85.51","value":"85.51","low":"85.26","high":"86.67","ts":"1773090000"},{"volume":"19207492","open":"85.55","close":"85.9","value":"85.9","low":"85.55","high":"86.4","ts":"1773176400"},{"volume":"18928980","open":"85.8","close":"85.69","value":"85.69","low":"85.31","high":"86.1","ts":"1773262800"},{"volume":"25304648","open":"85.7","close":"86.2","value":"86.2","low":"85.69","high":"86.64","ts":"1773349200"},{"volume":"2557252","open":"86.35","close":"86.36","value":"86.36","low":"86.22","high":"86.44","ts":"1773435600"},{"volume":"2426566","open":"86.36","close":"86.47","value":"86.47","low":"86.25","high":"86.5","ts":"1773522000"},{"volume":"70294000","open":"86.55","close":"86.45","value":"86.45","low":"86.14","high":"88.17","ts":"1773608400"},{"volume":"37124164","open":"86.52","close":"86.44","value":"86.44","low":"85.6","high":"86.94","ts":"1773694800"},{"volume":"42144728","open":"86.62","close":"86.44","value":"86.44","low":"86.11","high":"87.19","ts":"1773781200"},{"volume":"35329632","open":"86.45","close":"85.96","value":"85.96","low":"85.5","high":"86.71","ts":"1773867600"},{"volume":"35982248","open":"86.17","close":"85.9","value":"85.9","low":"85.72","high":"86.85","ts":"1773954000"},{"volume":"52634500","open":"86","close":"85.17","value":"85.17","low":"84.4","high":"86.1","ts":"1774213200"},{"volume":"30183168","open":"85.3","close":"85.56","value":"85.56","low":"84.82","high":"85.78","ts":"1774299600"},{"volume":"40484392","open":"85.61","close":"86.78","value":"86.78","low":"85.33","high":"86.88","ts":"1774386000"},{"volume":"79598840","open":"86.8","close":"84.52","value":"84.52","low":"84.24","high":"87.28","ts":"1774472400"},{"volume":"60715180","open":"84.67","close":"83","value":"83","low":"82.44","high":"85.18","ts":"1774558800"},{"volume":"3101648","open":"82.89","close":"82.92","value":"82.92","low":"82.89","high":"83.29","ts":"1774645200"},{"volume":"3802927","open":"82.92","close":"83.32","value":"83.32","low":"82.92","high":"83.36","ts":"1774731600"},{"volume":"64323488","open":"83.4","close":"83.39","value":"83.39","low":"81.92","high":"84.63","ts":"1774818000"},{"volume":"77288384","open":"83.5","close":"86.04","value":"86.04","low":"82.93","high":"86.18","ts":"1774904400"},{"volume":"96677528","open":"86.04","close":"88.14","value":"88.14","low":"85.5","high":"88.14","ts":"1774990800"},{"volume":"139430128","open":"88.1","close":"89.91","value":"89.91","low":"87.24","high":"90.08","ts":"1775077200"},{"volume":"163591616","open":"89.91","close":"91.66","value":"91.66","low":"89.68","high":"92.07","ts":"1775163600"},{"volume":"15878439","open":"91.65","close":"92.5","value":"92.5","low":"91.5","high":"92.78","ts":"1775250000"},{"volume":"28669024","open":"92.57","close":"91.3","value":"91.3","low":"90.81","high":"92.78","ts":"1775336400"},{"volume":"65847364","open":"91.21","close":"90.81","value":"90.81","low":"89.7","high":"91.47","ts":"1775422800"},{"volume":"47573852","open":"91","close":"91.15","value":"91.15","low":"90.25","high":"91.96","ts":"1775509200"},{"volume":"47357424","open":"91.6","close":"90.93","value":"90.93","low":"90.36","high":"92.38","ts":"1775595600"},{"volume":"68991400","open":"91","close":"90.14","value":"90.14","low":"89.46","high":"91.25","ts":"1775682000"},{"volume":"46029848","open":"90.15","close":"90.4","value":"90.4","low":"89.55","high":"91.25","ts":"1775768400"},{"volume":"2498528","open":"90.43","close":"90.8","value":"90.8","low":"90.4","high":"90.81","ts":"1775854800"},{"volume":"4661094","open":"90.8","close":"90.84","value":"90.84","low":"90.5","high":"91","ts":"1775941200"},{"volume":"69225120","open":"90.84","close":"91.96","value":"91.96","low":"90.84","high":"92.49","ts":"1776027600"},{"volume":"44231124","open":"92.01","close":"91.93","value":"91.93","low":"90.66","high":"92.1","ts":"1776114000"},{"volume":"74411880","open":"91.93","close":"93.75","value":"93.75","low":"91.29","high":"93.88","ts":"1776200400"},{"volume":"94595032","open":"93.83","close":"95.14","value":"95.14","low":"93.57","high":"95.98","ts":"1776286800"},{"volume":"61863216","open":"95.14","close":"95.4","value":"95.4","low":"94.04","high":"95.88","ts":"1776373200"},{"volume":"5228366","open":"95.36","close":"95.69","value":"95.69","low":"95.32","high":"95.75","ts":"1776459600"},{"volume":"4016583","open":"95.71","close":"95.85","value":"95.85","low":"95.49","high":"96","ts":"1776546000"},{"volume":"80142008","open":"95.7","close":"98.1","value":"98.1","low":"95.67","high":"98.2","ts":"1776632400"},{"volume":"114474008","open":"98.2","close":"95.81","value":"95.81","low":"93.56","high":"98.82","ts":"1776718800"},{"volume":"88932120","open":"95.8","close":"95.37","value":"95.37","low":"93.68","high":"96.8","ts":"1776805200"},{"volume":"43362908","open":"95.37","close":"94.02","value":"94.02","low":"93.83","high":"95.37","ts":"1776891600"},{"volume":"61834008","open":"94.11","close":"94.24","value":"94.24","low":"92.7","high":"94.98","ts":"1776978000"},{"volume":"2448614","open":"94.24","close":"94.18","value":"94.18","low":"94.09","high":"94.5","ts":"1777064400"},{"volume":"2479517","open":"94.04","close":"94.14","value":"94.14","low":"94","high":"94.22","ts":"1777150800"},{"volume":"27713212","open":"94.14","close":"93.31","value":"93.31","low":"93.24","high":"94.73","ts":"1777237200"},{"volume":"36838888","open":"93.32","close":"92.64","value":"92.64","low":"92.25","high":"93.82","ts":"1777323600"},{"volume":"170574336","open":"92.64","close":"92.86","value":"92.86","low":"87.51","high":"93.72","ts":"1777410000"},{"volume":"40005920","open":"92.93","close":"91.3","value":"91.3","low":"90.65","high":"93.2","ts":"1777496400"},{"volume":"3359704","open":"91.44","close":"91.29","value":"91.29","low":"91.15","high":"91.68","ts":"1777582800"},{"volume":"1056831","open":"91.3","close":"91.29","value":"91.29","low":"91.19","high":"91.49","ts":"1777669200"},{"volume":"2756317","open":"91.29","close":"91.03","value":"91.03","low":"90.89","high":"91.35","ts":"1777755600"},{"volume":"44371500","open":"91.03","close":"89.91","value":"89.91","low":"89","high":"91.87","ts":"1777842000"},{"volume":"48402232","open":"89.92","close":"92.1","value":"92.1","low":"89.14","high":"92.2","ts":"1777928400"},{"volume":"31403344","open":"92.14","close":"91.92","value":"91.92","low":"89.81","high":"92.14","ts":"1778014800"},{"volume":"35282084","open":"91.86","close":"92.5","value":"92.5","low":"91.32","high":"93.34","ts":"1778101200"},{"volume":"32035808","open":"92.67","close":"92.35","value":"92.35","low":"91.62","high":"93.19","ts":"1778187600"},{"volume":"16045520","open":"92.57","close":"92.79","value":"92.79","low":"92.43","high":"93.3","ts":"1778446800"},{"volume":"32779842","open":"92.8","close":"94.05","value":"94.05","low":"92.56","high":"94.07","ts":"1778533200"},{"volume":"17475440","open":"94.06","close":"93.5","value":"93.5","low":"93.13","high":"94.07","ts":"1778619600"},{"volume":"82507280","open":"93.5","close":"90.11","value":"90.11","low":"89.9","high":"93.52","ts":"1778706000"},{"volume":"50352952","open":"90.15","close":"89.79","value":"89.79","low":"89.1","high":"90.57","ts":"1778792400"},{"volume":"3288722","open":"89.86","close":"89.77","value":"89.77","low":"89.7","high":"90.2","ts":"1778878800"},{"volume":"19621096","open":"89.77","close":"90.58","value":"90.58","low":"89.1","high":"91.2","ts":"1778965200"},{"volume":"36057092","open":"90.74","close":"90.21","value":"90.21","low":"89.26","high":"90.82","ts":"1779051600"},{"volume":"14793597","open":"90.21","close":"89.99","value":"89.99","low":"89.81","high":"90.58","ts":"1779138000"},{"volume":"17655826","open":"89.99","close":"89.75","value":"89.75","low":"89.52","high":"90.2","ts":"1779224400"},{"volume":"48880956","open":"89.86","close":"89.7","value":"89.7","low":"88.05","high":"90.46","ts":"1779310800"},{"volume":"30402400","open":"89.86","close":"89.81","value":"89.81","low":"89.56","high":"91","ts":"1779397200"},{"volume":"2188084","open":"89.81","close":"89.88","value":"89.88","low":"89.72","high":"90.22","ts":"1779483600"},{"volume":"3325136","open":"89.92","close":"89.74","value":"89.74","low":"89.52","high":"89.99","ts":"1779570000"},{"volume":"105487504","open":"89.74","close":"86.65","value":"86.65","low":"85.6","high":"90.15","ts":"1779656400"},{"volume":"490814880","open":"86.82","close":"80.21","value":"80.21","low":"79.35","high":"90.83","ts":"1779742800"},{"volume":"310864256","open":"80.04","close":"81.22","value":"81.22","low":"75.47","high":"81.4","ts":"1779829200"},{"volume":"79125264","open":"81.23","close":"79","value":"79","low":"78.86","high":"81.64","ts":"1779915600"},{"volume":"70944096","open":"79.25","close":"78.96","value":"78.96","low":"77.7","high":"79.79","ts":"1780002000"},{"volume":"2424185","open":"79","close":"78.89","value":"78.89","low":"78.88","high":"79.14","ts":"1780088400"},{"volume":"2445829","open":"78.9","close":"78.99","value":"78.99","low":"78.88","high":"79.01","ts":"1780174800"},{"volume":"56203432","open":"79.18","close":"78.25","value":"78.25","low":"77.51","high":"79.69","ts":"1780261200"},{"volume":"51213408","open":"78.25","close":"77.82","value":"77.82","low":"77.65","high":"78.47","ts":"1780347600"},{"volume":"46748956","open":"77.82","close":"76.79","value":"76.79","low":"76.61","high":"78.06","ts":"1780434000"},{"volume":"55991452","open":"76.79","close":"76.43","value":"76.43","low":"75.88","high":"77.4","ts":"1780520400"},{"volume":"27282694","open":"76.52","close":"76.04","value":"76.04","low":"75.6","high":"77.07","ts":"1780606800"},{"volume":"2586844","open":"76.15","close":"75.97","value":"75.97","low":"75.8","high":"76.15","ts":"1780693200"},{"volume":"2356718","open":"75.85","close":"76","value":"76","low":"75.77","high":"76.07","ts":"1780779600"},{"volume":"53231704","open":"76.06","close":"74.71","value":"74.71","low":"74.61","high":"76.87","ts":"1780866000"},{"volume":"169301440","open":"74.72","close":"74.77","value":"74.77","low":"71.92","high":"75.78","ts":"1780952400"},{"volume":"43408384","open":"74.96","close":"74.66","value":"74.66","low":"73.1","high":"75.43","ts":"1781038800"},{"volume":"25070092","open":"74.65","close":"75.1","value":"75.1","low":"74.13","high":"75.3","ts":"1781125200"},{"volume":"7985890","open":"75.28","close":"75.81","value":"75.81","low":"75.04","high":"75.97","ts":"1781211600"},{"volume":"1638219","open":"76","close":"75.9","value":"75.9","low":"75.73","high":"76.08","ts":"1781298000"},{"volume":"1858182","open":"75.9","close":"75.9","value":"75.9","low":"75.61","high":"76.04","ts":"1781384400"},{"volume":"20449446","open":"78.65","close":"79.45","value":"79.45","low":"78.6","high":"79.79","ts":"1781470800"},{"volume":"69378040","open":"79.51","close":"78.54","value":"78.54","low":"76.72","high":"79.79","ts":"1781557200"},{"volume":"52373440","open":"78.5","close":"78.81","value":"78.81","low":"77.58","high":"79.39","ts":"1781643600"},{"volume":"79082360","open":"78.81","close":"76.58","value":"76.58","low":"75.61","high":"78.88","ts":"1781730000"},{"volume":"57471116","open":"76.7","close":"75.43","value":"75.43","low":"74.68","high":"77.08","ts":"1781816400"},{"volume":"139488672","open":"75.36","close":"71.06","value":"71.06","low":"69.53","high":"75.71","ts":"1782075600"}]},{"range":"allTime","tabText":"Всё время","data":[{"volume":"11086000","open":"782","close":"1207.5","value":"1207.5","low":"782","high":"1207.5","ts":"1180296000"},{"volume":"10601423872","open":"538","close":"523","value":"523","low":"522","high":"541","ts":"1189972800"},{"volume":"20169748480","open":"571","close":"561.5","value":"561.5","low":"552","high":"571","ts":"1191182400"},{"volume":"10231680000","open":"585","close":"596","value":"596","low":"582.5","high":"597.5","ts":"1193950800"},{"volume":"9189365760","open":"558.5","close":"551.5","value":"551.5","low":"551.5","high":"562","ts":"1196715600"},{"volume":"27769317376","open":"617.5","close":"608.5","value":"608.5","low":"599.5","high":"626","ts":"1199826000"},{"volume":"22817171456","open":"505","close":"501","value":"501","low":"499","high":"510","ts":"1201813200"},{"volume":"30621880320","open":"443.5","close":"421.5","value":"421.5","low":"417","high":"443.5","ts":"1204578000"},{"volume":"41067372544","open":"444.5","close":"443","value":"443","low":"436.5","high":"447","ts":"1207252800"},{"volume":"23843733504","open":"449","close":"455.5","value":"455.5","low":"448.5","high":"456.5","ts":"1209844800"},{"volume":"20333027328","open":"474.5","close":"474.5","value":"474.5","low":"469.5","high":"476","ts":"1212436800"},{"volume":"13772299264","open":"413.5","close":"407.5","value":"407.5","low":"406","high":"414.5","ts":"1215115200"},{"volume":"19332403200","open":"401","close":"401","value":"401","low":"399","high":"409.5","ts":"1217534400"},{"volume":"34693603328","open":"340","close":"354","value":"354","low":"336","high":"357","ts":"1220299200"},{"volume":"33902934016","open":"215","close":"172.5","value":"172.5","low":"162.5","high":"215","ts":"1223236800"},{"volume":"10642064384","open":"212.5","close":"214.5","value":"214.5","low":"210.5","high":"223","ts":"1225486800"},{"volume":"10804702208","open":"144.5","close":"155","value":"155","low":"143","high":"155","ts":"1228165200"},{"volume":"10945228800","open":"168","close":"170","value":"170","low":"166","high":"178.5","ts":"1231621200"},{"volume":"12329834496","open":"108.5","close":"111","value":"111","low":"106","high":"111","ts":"1233522000"},{"volume":"15882981376","open":"96","close":"97.5","value":"97.5","low":"95","high":"98.5","ts":"1235941200"},{"volume":"39694778368","open":"155","close":"149.5","value":"149.5","low":"149","high":"155","ts":"1238702400"},{"volume":"28677001216","open":"160.5","close":"165","value":"165","low":"159.5","high":"165","ts":"1241380800"},{"volume":"129694351360","open":"229","close":"243","value":"243","low":"228.5","high":"246","ts":"1243800000"},{"volume":"39517687808","open":"177.5","close":"181.5","value":"181.5","low":"173.5","high":"183","ts":"1246564800"},{"volume":"55039918080","open":"216","close":"214.5","value":"214.5","low":"208.5","high":"216","ts":"1249329600"},{"volume":"28380655616","open":"217.5","close":"219.5","value":"219.5","low":"213.5","high":"220","ts":"1251748800"},{"volume":"48113016832","open":"285","close":"283.5","value":"283.5","low":"278.5","high":"287.5","ts":"1254686400"},{"volume":"60928856064","open":"287","close":"296.5","value":"296.5","low":"284.5","high":"299.5","ts":"1257109200"},{"volume":"57943621632","open":"319.5","close":"332","value":"332","low":"317.5","high":"334.5","ts":"1259874000"},{"volume":"76078243840","open":"362.5","close":"363","value":"363","low":"360.5","high":"381","ts":"1263157200"},{"volume":"37602185216","open":"377.5","close":"379.5","value":"379.5","low":"374","high":"380.5","ts":"1265058000"},{"volume":"47197229056","open":"371","close":"378.5","value":"378.5","low":"370","high":"379","ts":"1267390800"},{"volume":"17206358016","open":"406.5","close":"405.5","value":"405.5","low":"403","high":"407.5","ts":"1270152000"},{"volume":"28971063296","open":"394","close":"379.5","value":"379.5","low":"377.5","high":"397.5","ts":"1272916800"},{"volume":"41778679808","open":"385","close":"371.5","value":"371.5","low":"370.5","high":"390","ts":"1275595200"},{"volume":"18055794688","open":"360","close":"374","value":"374","low":"360","high":"376.5","ts":"1278273600"},{"volume":"25815330816","open":"410.5","close":"417.5","value":"417.5","low":"409.5","high":"418.5","ts":"1280692800"},{"volume":"29274695680","open":"414.5","close":"422","value":"422","low":"410.5","high":"426.5","ts":"1283457600"},{"volume":"47961350144","open":"438","close":"445","value":"445","low":"435.5","high":"449.5","ts":"1285876800"},{"volume":"15741560832","open":"518.5","close":"518","value":"518","low":"515","high":"522","ts":"1288645200"},{"volume":"24862019584","open":"507.5","close":"514","value":"514","low":"503","high":"514.5","ts":"1291582800"},{"volume":"24968775680","open":"510","close":"520.5","value":"520.5","low":"507","high":"522","ts":"1294693200"},{"volume":"32320593920","open":"513","close":"511","value":"511","low":"501.5","high":"515","ts":"1296766800"},{"volume":"20106160128","open":"491.75","close":"482.75","value":"482.75","low":"480.05","high":"491.75","ts":"1299186000"},{"volume":"27251200000","open":"493.5","close":"500.75","value":"500.75","low":"491.8","high":"502.35","ts":"1301601600"},{"volume":"21115699200","open":"441.5","close":"429.5","value":"429.5","low":"428.65","high":"445.4","ts":"1304366400"},{"volume":"25946009600","open":"432.55","close":"422.25","value":"422.25","low":"418.4","high":"435.5","ts":"1307044800"},{"volume":"18839300096","open":"440","close":"434.2","value":"434.2","low":"430.55","high":"441","ts":"1309723200"},{"volume":"23438960640","open":"423.75","close":"422.8","value":"422.8","low":"420.7","high":"427.25","ts":"1312142400"},{"volume":"38985109504","open":"375.85","close":"370.4","value":"370.4","low":"369.1","high":"381","ts":"1314907200"},{"volume":"41448701952","open":"325","close":"305.55","value":"305.55","low":"303.35","high":"329.6","ts":"1317672000"},{"volume":"32202760192","open":"361.5","close":"353.2","value":"353.2","low":"350.55","high":"364.5","ts":"1320091200"},{"volume":"30423549952","open":"352.85","close":"357.5","value":"357.5","low":"350.6","high":"359.8","ts":"1323028800"},{"volume":"15180869632","open":"294.95","close":"308","value":"308","low":"294.95","high":"308.25","ts":"1325534400"},{"volume":"42558840832","open":"366.5","close":"362.35","value":"362.35","low":"361.05","high":"367.95","ts":"1328472000"},{"volume":"59478519808","open":"365.15","close":"369.7","value":"369.7","low":"364.5","high":"373.35","ts":"1330891200"},{"volume":"29797459968","open":"337.5","close":"341.35","value":"341.35","low":"335.5","high":"344.35","ts":"1333310400"},{"volume":"18822109184","open":"315.5","close":"310.3","value":"310.3","low":"310.1","high":"320.45","ts":"1335902400"},{"volume":"22722639872","open":"255.35","close":"260.6","value":"260.6","low":"251.65","high":"262.85","ts":"1338753600"},{"volume":"37213290496","open":"284.4","close":"293.8","value":"293.8","low":"283.5","high":"296.6","ts":"1341172800"},{"volume":"33179539456","open":"265.85","close":"274.5","value":"274.5","low":"265.85","high":"275.2","ts":"1343937600"},{"volume":"33506580480","open":"269.05","close":"266.25","value":"266.25","low":"266","high":"269.75","ts":"1346702400"},{"volume":"46694338560","open":"267.55","close":"272.2","value":"272.2","low":"266.1","high":"272.75","ts":"1349121600"},{"volume":"19737389056","open":"268.25","close":"274.9","value":"274.9","low":"268.25","high":"275.25","ts":"1352145600"},{"volume":"17456179200","open":"261.5","close":"260.2","value":"260.2","low":"259.6","high":"263.35","ts":"1354564800"},{"volume":"23555440640","open":"275","close":"274.6","value":"274.6","low":"274.15","high":"277","ts":"1357588800"},{"volume":"30092900352","open":"279.9","close":"280.75","value":"280.75","low":"279.1","high":"284.25","ts":"1359662400"},{"volume":"45831528448","open":"277.5","close":"278.55","value":"278.55","low":"276","high":"282.7","ts":"1362081600"},{"volume":"23344820224","open":"247.45","close":"246.15","value":"246.15","low":"244.4","high":"249.5","ts":"1364846400"},{"volume":"26225920000","open":"245.1","close":"247.3","value":"247.3","low":"242","high":"247.5","ts":"1367784000"},{"volume":"66134241280","open":"225.35","close":"233.1","value":"233.1","low":"225.35","high":"237.9","ts":"1370203200"},{"volume":"18269499392","open":"234.45","close":"236.45","value":"236.45","low":"232.75","high":"238.65","ts":"1372622400"},{"volume":"21073399808","open":"236.1","close":"233.55","value":"233.55","low":"231.75","high":"237.95","ts":"1375387200"},{"volume":"24262920192","open":"224.9","close":"224","value":"224","low":"222","high":"225","ts":"1378152000"},{"volume":"32490819584","open":"213","close":"216.05","value":"216.05","low":"212.95","high":"216.25","ts":"1380571200"},{"volume":"35100688384","open":"223.9","close":"221.5","value":"221.5","low":"221.45","high":"224.45","ts":"1383595200"},{"volume":"61735260160","open":"231.35","close":"228.5","value":"228.5","low":"225.85","high":"231.4","ts":"1386014400"},{"volume":"14020849664","open":"246.05","close":"242.3","value":"242.3","low":"242","high":"247.5","ts":"1388952000"},{"volume":"27480150016","open":"229","close":"226.35","value":"226.35","low":"226","high":"229.55","ts":"1391371200"},{"volume":"142761787392","open":"200.1","close":"173.75","value":"173.75","low":"167.85","high":"204.4","ts":"1393790400"},{"volume":"137071919104","open":"197.5","close":"194.5","value":"194.5","low":"191.85","high":"198","ts":"1396555200"},{"volume":"18939090944","open":"192.75","close":"193","value":"193","low":"191.25","high":"193.65","ts":"1398974400"},{"volume":"113300054016","open":"247","close":"255","value":"255","low":"246","high":"255.7","ts":"1401739200"},{"volume":"37578088448","open":"211.35","close":"204.95","value":"204.95","low":"204.5","high":"211.9","ts":"1404417600"},{"volume":"65366159360","open":"197.65","close":"200","value":"200","low":"190.5","high":"201.9","ts":"1406836800"},{"volume":"17702369280","open":"191.6","close":"191.85","value":"191.85","low":"190.85","high":"192.65","ts":"1409601600"},{"volume":"17931859968","open":"195","close":"199.15","value":"199.15","low":"195","high":"200.45","ts":"1412539200"},{"volume":"16277149696","open":"199.2","close":"200.45","value":"200.45","low":"197.25","high":"200.45","ts":"1414962000"},{"volume":"58522558464","open":"230.55","close":"233.75","value":"233.75","low":"228.1","high":"237.25","ts":"1417381200"},{"volume":"17112760320","open":"327.3","close":"337.5","value":"337.5","low":"327.3","high":"346.5","ts":"1420405200"},{"volume":"17066770432","open":"348","close":"334.8","value":"334.8","low":"333.25","high":"348.5","ts":"1422824400"},{"volume":"11052569600","open":"340","close":"340.5","value":"340.5","low":"336.9","high":"343.95","ts":"1425243600"},{"volume":"15184409600","open":"308.75","close":"308.1","value":"308.1","low":"306.1","high":"312.9","ts":"1428008400"},{"volume":"38054969344","open":"327.5","close":"342.75","value":"342.75","low":"326.15","high":"344.45","ts":"1430773200"},{"volume":"41475248128","open":"402.5","close":"401.75","value":"401.75","low":"397.9","high":"407.3","ts":"1433106000"},{"volume":"16196429824","open":"383.85","close":"379.2","value":"379.2","low":"379.2","high":"384.35","ts":"1435870800"},{"volume":"26252840960","open":"359.95","close":"355","value":"355","low":"353.5","high":"361.6","ts":"1438635600"},{"volume":"28966199296","open":"345","close":"336.4","value":"336.4","low":"333","high":"346.6","ts":"1441054800"},{"volume":"17726240768","open":"336.75","close":"340.5","value":"340.5","low":"335","high":"342.5","ts":"1443992400"},{"volume":"8186729984","open":"360.35","close":"362.5","value":"362.5","low":"358","high":"365","ts":"1446411600"},{"volume":"15648629760","open":"359.3","close":"361.5","value":"361.5","low":"357","high":"366.65","ts":"1449176400"},{"volume":"7231009792","open":"397.55","close":"385.95","value":"385.95","low":"385.1","high":"397.55","ts":"1451854800"},{"volume":"15691469824","open":"364.15","close":"353.7","value":"353.7","low":"350.65","high":"368.5","ts":"1454360400"},{"volume":"10536659968","open":"367.65","close":"372.5","value":"372.5","low":"364.55","high":"372.5","ts":"1457038800"},{"volume":"17667680256","open":"381.95","close":"372.5","value":"372.5","low":"367.6","high":"382.3","ts":"1459458000"},{"volume":"36691660800","open":"347","close":"350.5","value":"350.5","low":"338.15","high":"350.5","ts":"1462309200"},{"volume":"11244810240","open":"340.25","close":"342","value":"342","low":"339.6","high":"344.4","ts":"1464901200"},{"volume":"4495900160","open":"338.5","close":"336.95","value":"336.95","low":"334.5","high":"339.4","ts":"1467579600"},{"volume":"6046190080","open":"339.65","close":"334.6","value":"334.6","low":"332.75","high":"341.05","ts":"1469998800"},{"volume":"60588339200","open":"352.35","close":"368.75","value":"368.75","low":"350.7","high":"370.95","ts":"1472763600"},{"volume":"4239069952","open":"359.7","close":"357.25","value":"357.25","low":"357.25","high":"359.95","ts":"1475528400"},{"volume":"6096439808","open":"340","close":"343.85","value":"343.85","low":"340","high":"345.35","ts":"1477947600"},{"volume":"9475539968","open":"343","close":"343.3","value":"343.3","low":"341.8","high":"345.9","ts":"1480885200"},{"volume":"17909209088","open":"369","close":"370.05","value":"370.05","low":"366.3","high":"372.5","ts":"1483390800"},{"volume":"6651239936","open":"348","close":"343.4","value":"343.4","low":"342.15","high":"348","ts":"1486328400"},{"volume":"8208399872","open":"329.8","close":"330","value":"330","low":"326.55","high":"331.45","ts":"1488747600"},{"volume":"8159240192","open":"331.25","close":"334.3","value":"334.3","low":"327.9","high":"334.3","ts":"1491166800"},{"volume":"5987720192","open":"334.6","close":"336.85","value":"336.85","low":"333.6","high":"338.85","ts":"1493672400"},{"volume":"10719890432","open":"324.45","close":"326","value":"326","low":"317.85","high":"326","ts":"1496350800"},{"volume":"5475579904","open":"319.6","close":"321.5","value":"321.5","low":"319.35","high":"322.1","ts":"1499029200"},{"volume":"6559439872","open":"308.55","close":"304.1","value":"304.1","low":"303.15","high":"309.15","ts":"1501794000"},{"volume":"31203250176","open":"323.5","close":"317.25","value":"317.25","low":"316.55","high":"334.15","ts":"1504213200"},{"volume":"5861660160","open":"307.75","close":"308.05","value":"308.05","low":"307.05","high":"310","ts":"1506978000"},{"volume":"16911380480","open":"299.65","close":"303.75","value":"303.75","low":"298.5","high":"305","ts":"1510002000"},{"volume":"25524209664","open":"255.45","close":"258","value":"258","low":"250.55","high":"259.7","ts":"1512075600"},{"volume":"17351059456","open":"236.65","close":"247.5","value":"247.5","low":"236.1","high":"247.5","ts":"1514926800"},{"volume":"17542490112","open":"247","close":"246","value":"246","low":"243.75","high":"248.35","ts":"1517518800"},{"volume":"24080609280","open":"263.8","close":"262.05","value":"262.05","low":"260.5","high":"269.95","ts":"1519938000"},{"volume":"42471759872","open":"255.6","close":"261.5","value":"261.5","low":"253.85","high":"265.5","ts":"1522702800"},{"volume":"15488419840","open":"267.95","close":"267","value":"267","low":"265.4","high":"270.7","ts":"1525208400"},{"volume":"30486540288","open":"238.2","close":"235.15","value":"235.15","low":"234.2","high":"239.4","ts":"1528059600"},{"volume":"24943339520","open":"239.6","close":"241.65","value":"241.65","low":"237.05","high":"242.2","ts":"1530478800"},{"volume":"10185690112","open":"238.4","close":"236.75","value":"236.75","low":"234.7","high":"238.5","ts":"1533243600"},{"volume":"10083340288","open":"207","close":"204.6","value":"204.6","low":"204.3","high":"208.65","ts":"1536008400"},{"volume":"9894129664","open":"203","close":"201.85","value":"201.85","low":"200.6","high":"203.35","ts":"1538427600"},{"volume":"15910200320","open":"181","close":"180.75","value":"180.75","low":"180.7","high":"183.1","ts":"1541451600"},{"volume":"18734290944","open":"187.9","close":"184.95","value":"184.95","low":"184.77","high":"188.95","ts":"1543870800"},{"volume":"9013109760","open":"169.52","close":"171.05","value":"171.05","low":"168.3","high":"171.8","ts":"1546462800"},{"volume":"16370750464","open":"188.05","close":"189.57","value":"189.57","low":"187.77","high":"190.2","ts":"1548968400"},{"volume":"9621839872","open":"180","close":"180.15","value":"180.15","low":"179.5","high":"180.48","ts":"1551387600"},{"volume":"10745159680","open":"181","close":"181","value":"181","low":"179.85","high":"182.25","ts":"1554152400"},{"volume":"5268259840","open":"176.75","close":"178.8","value":"178.8","low":"176.75","high":"178.8","ts":"1557090000"},{"volume":"37015240704","open":"182.48","close":"184.9","value":"184.9","low":"181.25","high":"186.73","ts":"1559509200"},{"volume":"20891209728","open":"200.95","close":"201.25","value":"201.25","low":"199.77","high":"203.5","ts":"1561928400"},{"volume":"62242000896","open":"209.98","close":"210.07","value":"210.07","low":"207.15","high":"211","ts":"1564693200"},{"volume":"23483670528","open":"197.23","close":"196","value":"196","low":"194.55","high":"198.68","ts":"1567458000"},{"volume":"9337039872","open":"212.73","close":"211.5","value":"211.5","low":"211.5","high":"214.07","ts":"1569877200"},{"volume":"30721449984","open":"218.5","close":"220.13","value":"220.13","low":"217","high":"220.5","ts":"1572901200"},{"volume":"29181220864","open":"224.32","close":"221.23","value":"221.23","low":"220.07","high":"224.82","ts":"1575320400"},{"volume":"11909550080","open":"230.73","close":"231.2","value":"231.2","low":"229.98","high":"231.7","ts":"1577998800"},{"volume":"38560411648","open":"231.8","close":"236.27","value":"236.27","low":"231.65","high":"237.18","ts":"1580763600"},{"volume":"64404119552","open":"220.85","close":"215","value":"215","low":"213.07","high":"222.2","ts":"1583096400"},{"volume":"69403500544","open":"160","close":"160.4","value":"160.4","low":"159.13","high":"163","ts":"1585861200"},{"volume":"32897409024","open":"172.5","close":"174.3","value":"174.3","low":"170.52","high":"175.5","ts":"1588539600"},{"volume":"38481469440","open":"182.1","close":"183.2","value":"183.2","low":"181.35","high":"183.65","ts":"1590958800"},{"volume":"16978650112","open":"177.57","close":"178.35","value":"178.35","low":"176.9","high":"178.48","ts":"1593723600"},{"volume":"43705151488","open":"201","close":"201.93","value":"201.93","low":"199.25","high":"203.52","ts":"1596488400"},{"volume":"24617740288","open":"177.18","close":"180.32","value":"180.32","low":"176.85","high":"180.43","ts":"1598907600"},{"volume":"14806129664","open":"169.75","close":"168.75","value":"168.75","low":"168","high":"169.9","ts":"1601845200"},{"volume":"24608641024","open":"163.15","close":"164.32","value":"164.32","low":"160.5","high":"164.57","ts":"1604264400"},{"volume":"39952560128","open":"189.2","close":"189.18","value":"189.18","low":"188.5","high":"190.5","ts":"1607029200"},{"volume":"23944329216","open":"190.5","close":"189.63","value":"189.63","low":"189","high":"192.6","ts":"1609707600"},{"volume":"20879259648","open":"184","close":"184.73","value":"184.73","low":"183.18","high":"185.73","ts":"1612126800"},{"volume":"14719429632","open":"186.27","close":"186.93","value":"186.93","low":"186.07","high":"187.3","ts":"1614546000"},{"volume":"38690611200","open":"214.05","close":"214.27","value":"214.27","low":"210.35","high":"215.88","ts":"1617310800"},{"volume":"144393175040","open":"259.45","close":"273.48","value":"273.48","low":"258.6","high":"274.5","ts":"1620075600"},{"volume":"100717068288","open":"244.5","close":"247.75","value":"247.75","low":"243.75","high":"250.25","ts":"1622494800"},{"volume":"65528041472","open":"244.5","close":"252.73","value":"252.73","low":"243.55","high":"253.88","ts":"1625432400"},{"volume":"53898018816","open":"244.5","close":"243.93","value":"243.93","low":"242.93","high":"247","ts":"1627851600"},{"volume":"43189030912","open":"262.5","close":"262","value":"262","low":"259.25","high":"264.5","ts":"1630616400"},{"volume":"31149940736","open":"256","close":"257.42","value":"257.42","low":"254.15","high":"257.5","ts":"1633035600"},{"volume":"56291491840","open":"268.15","close":"264.1","value":"264.1","low":"261.8","high":"268.6","ts":"1635800400"},{"volume":"44447039488","open":"243.9","close":"240.05","value":"240.05","low":"237.18","high":"246.1","ts":"1638738000"},{"volume":"27960479744","open":"241.52","close":"247.25","value":"247.25","low":"241.52","high":"247.48","ts":"1641157200"},{"volume":"94957502464","open":"219","close":"213.48","value":"213.48","low":"211.07","high":"220.48","ts":"1643662800"},{"volume":"130386411520","open":"90.5","close":"95","value":"95","low":"79.97","high":"108.85","ts":"1648069200"},{"volume":"242805456896","open":"102.5","close":"112.5","value":"112.5","low":"99.47","high":"119.22","ts":"1648760400"},{"volume":"41816662016","open":"100.43","close":"97.95","value":"97.95","low":"97.6","high":"102.47","ts":"1651611600"},{"volume":"30221139968","open":"89.68","close":"87.75","value":"87.75","low":"87.13","high":"90.47","ts":"1654203600"},{"volume":"41462620160","open":"88.8","close":"92.75","value":"92.75","low":"88.8","high":"92.75","ts":"1656882000"},{"volume":"19968419840","open":"92.97","close":"90.78","value":"90.78","low":"90.78","high":"93.07","ts":"1659301200"},{"volume":"78824931328","open":"98.25","close":"100.45","value":"100.45","low":"97.5","high":"100.9","ts":"1662066000"},{"volume":"72075026432","open":"79.43","close":"76.5","value":"76.5","low":"75.05","high":"79.55","ts":"1664830800"},{"volume":"23911860224","open":"84.57","close":"84.22","value":"84.22","low":"83.9","high":"84.95","ts":"1667250000"},{"volume":"48828260352","open":"84.2","close":"84.9","value":"84.9","low":"83.93","high":"86.28","ts":"1670187600"},{"volume":"21387319296","open":"81.78","close":"82.22","value":"82.22","low":"81.72","high":"82.5","ts":"1672693200"},{"volume":"49279660032","open":"84.57","close":"85.65","value":"85.65","low":"84.3","high":"85.8","ts":"1675630800"},{"volume":"30988050432","open":"83.25","close":"83.85","value":"83.85","low":"83.15","high":"84.05","ts":"1678050000"},{"volume":"401936842752","open":"90.93","close":"99.55","value":"99.55","low":"90.15","high":"100.15","ts":"1680469200"},{"volume":"370359631872","open":"111.5","close":"109.4","value":"109.4","low":"105.47","high":"114.38","ts":"1682974800"},{"volume":"299508137984","open":"113.5","close":"109.53","value":"109.53","low":"108.5","high":"115.15","ts":"1685912400"},{"volume":"113339916288","open":"108.97","close":"110.45","value":"110.45","low":"108.38","high":"110.45","ts":"1688331600"},{"volume":"392415674368","open":"135.5","close":"132.63","value":"132.63","low":"129.7","high":"137.75","ts":"1691096400"},{"volume":"87166091264","open":"144.05","close":"143.95","value":"143.95","low":"142.88","high":"144.95","ts":"1693515600"},{"volume":"91104919552","open":"126.3","close":"125.95","value":"125.95","low":"124.47","high":"126.9","ts":"1696280400"},{"volume":"40091668480","open":"124.68","close":"126.82","value":"126.82","low":"124.53","high":"126.85","ts":"1699218000"},{"volume":"110798929920","open":"117.97","close":"112.72","value":"112.72","low":"112.35","high":"117.97","ts":"1701637200"},{"volume":"36210159616","open":"113.57","close":"115.13","value":"115.13","low":"113.55","high":"115.2","ts":"1704229200"},{"volume":"48126377984","open":"122.2","close":"122.28","value":"122.28","low":"121.68","high":"123.18","ts":"1707080400"},{"volume":"226717351936","open":"117.15","close":"118.28","value":"118.28","low":"116.8","high":"119.95","ts":"1709240400"},{"volume":"174773108736","open":"116.53","close":"118.15","value":"118.15","low":"115.18","high":"119.07","ts":"1712005200"},{"volume":"56141389824","open":"115.05","close":"115","value":"115","low":"114.18","high":"115.43","ts":"1714942800"},{"volume":"236266831872","open":"99.65","close":"99.43","value":"99.43","low":"94.32","high":"100.25","ts":"1717362000"},{"volume":"173274693632","open":"105.82","close":"106.55","value":"106.55","low":"103.63","high":"106.97","ts":"1719781200"},{"volume":"27340356","open":"98.06","close":"97.69","value":"97.69","low":"96.7","high":"98.81","ts":"1722546000"},{"volume":"54502608","open":"86.47","close":"86.23","value":"86.23","low":"84.14","high":"89.06","ts":"1725310800"},{"volume":"38010696","open":"89.05","close":"87.52","value":"87.52","low":"86.37","high":"89.08","ts":"1727730000"},{"volume":"9872711","open":"76.62","close":"77.12","value":"77.12","low":"76.42","high":"77.44","ts":"1730494800"},{"volume":"24805958","open":"69.27","close":"67.28","value":"67.28","low":"67","high":"69.34","ts":"1733173200"},{"volume":"20172876","open":"80.51","close":"77.78","value":"77.78","low":"77.5","high":"80.63","ts":"1735851600"},{"volume":"32273052","open":"82","close":"80.35","value":"80.35","low":"79.96","high":"82.42","ts":"1738616400"},{"volume":"111086800","open":"91","close":"93.18","value":"93.18","low":"90.86","high":"94.5","ts":"1741035600"},{"volume":"67192648","open":"82.04","close":"78.78","value":"78.78","low":"78.55","high":"83.46","ts":"1743454800"},{"volume":"6527566","open":"96.4","close":"96.59","value":"96.59","low":"96.29","high":"97.19","ts":"1746219600"},{"volume":"63941640","open":"95.4","close":"95.1","value":"95.1","low":"94.55","high":"96.86","ts":"1748984400"},{"volume":"182689360","open":"106.22","close":"104.69","value":"104.69","low":"102.62","high":"107.2","ts":"1751317200"},{"volume":"81945600","open":"78","close":"76.68","value":"76.68","low":"76.26","high":"78.5","ts":"1753995600"},{"volume":"40713696","open":"75.2","close":"74.79","value":"74.79","low":"74.4","high":"76.09","ts":"1756674000"},{"volume":"61679592","open":"68.35","close":"67.96","value":"67.96","low":"67.65","high":"68.69","ts":"1759266000"},{"volume":"10560592","open":"68.02","close":"68.25","value":"68.25","low":"67.91","high":"68.4","ts":"1761944400"},{"volume":"139601184","open":"73.88","close":"72.47","value":"72.47","low":"72.14","high":"74.18","ts":"1764536400"},{"volume":"38134120","open":"72.22","close":"71.55","value":"71.55","low":"70.91","high":"72.24","ts":"1767560400"},{"volume":"43948520","open":"77.62","close":"79.06","value":"79.06","low":"77.5","high":"79.2","ts":"1769893200"},{"volume":"9977248","open":"85.94","close":"86.2","value":"86.2","low":"85.85","high":"86.5","ts":"1772312400"},{"volume":"96677528","open":"86.04","close":"88.14","value":"88.14","low":"85.5","high":"88.14","ts":"1774990800"},{"volume":"3359704","open":"91.44","close":"91.29","value":"91.29","low":"91.15","high":"91.68","ts":"1777582800"},{"volume":"56203432","open":"79.18","close":"78.25","value":"78.25","low":"77.51","high":"79.69","ts":"1780261200"}]}],"initialActiveTab":"month","assetName":"Банк ВТБ","ticker":"VTBR","gallery":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","name":"Яндекс","price":"3 766 ₽","ticker":"YDEX","instrument_id":"9884","chartValues":{"weekValue":[4061.5,4052.5,4075,4025,4024,4036,4047.5,4053,4035,4031,4001.5,3962.5,3962,3962.5,3971.5,3947,3914,3926,3917.5,3750.5,3732,3766],"halfYearValue":[4272,4272,4498,4498,4719.5,4719.5,4827.5,4827.5,4827.5,4524,4524,4275.5,4275.5,4315.5,4315.5,4315.5,4139,4139,4024.5,4024.5,3766,3766],"allTimeValue":[4148.5,4031,4113,4252.5,4135.5,4242,4190,4377,4150,3798,3972,4092,4272,4498,4719.5,4827.5,4524,4275.5,4315.5,4139,4024.5,3766],"monthValue":[4027,4027,3995,3977,4012.5,4002,4002.5,4024.5,4087,4045.5,3970.5,3979.5,3880.5,3972.5,4009.5,4000,3993,4003,4022,4025,3912,3766],"yearValue":[4007.5,4161.5,4300,4336,4282.5,4202,3764,4169.5,4064,4154,4297,4574.5,4757,4604.5,4803.5,4503.5,4237,4331,4056,4035,4021,3766],"dayValue":[3926,3910.5,3901.5,3895.5,3909.5,3917.5,3899,3865.5,3793,3818.5,3750.5,3794.5,3775.5,3770.5,3752.5,3733,3728.5,3728.5,3719,3703.5,3744.5,3766],"quarterValue":[4524,4524,4524,4275.5,4275.5,4275.5,4275.5,4315.5,4315.5,4315.5,4315.5,4139,4139,4139,4139,4024.5,4024.5,4024.5,4024.5,3766,3766,3766]},"url":"/finance/quote/moex/ydex","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−146 ₽","relativeDelta":"−3,73%","direction":"negative"},"weekDelta":{"absoluteDelta":"−295,50 ₽","relativeDelta":"−7,28%","direction":"negative"},"monthDelta":{"absoluteDelta":"−261 ₽","relativeDelta":"−6,48%","direction":"negative"},"yearDelta":{"absoluteDelta":"−241,50 ₽","relativeDelta":"−6,03%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−382,50 ₽","relativeDelta":"−9,22%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","name":"Газпром","price":"99,16 ₽","ticker":"GAZP","instrument_id":"7894","chartValues":{"weekValue":[114.02,113.8,112.82,111.7,111.6,111.78,110.7,109.95,109.99,108.94,107.92,107,107.11,107.3,107.75,106.29,105.19,104.7,104.56,100.51,99.84,99.16],"halfYearValue":[127.02,127.02,127.02,127.02,124.76,124.76,124.76,124.76,124.76,124.76,124.76,125.51,125.51,125.51,125.51,125.51,125.51,125.51,99.16,99.16,99.16,99.16],"allTimeValue":[275.36,312.32,137.62,194,168.7,146.97,140.22,149.6,125.22,155.76,168.23,344.96,159.6,171.86,154.58,168.1,129.2,120.11,127.02,124.76,125.51,99.16],"monthValue":[117.29,117.44,116.66,115.5,115.7,115.52,115.76,116.15,118.01,115.97,115.4,115.48,113.49,113.09,113.05,112.35,112.79,113.84,111.54,109.82,104.49,99.16],"yearValue":[124.28,119.67,126.5,139.39,135.88,126.19,116.07,124.74,117.12,126,127.44,127.65,123.42,125.59,127.87,130.32,136.49,128.5,120.39,123.38,116.69,99.16],"dayValue":[104.7,104.82,104.79,104.27,104.54,104.56,104.45,103.83,101.85,102.27,100.51,100.81,100.23,99.37,99.35,99.6,99.61,99.48,99.02,98.46,99.25,99.16],"quarterValue":[124.76,124.76,124.76,124.76,124.76,124.76,125.51,125.51,125.51,125.51,125.51,125.51,125.51,125.51,125.51,125.51,99.16,99.16,99.16,99.16,99.16,99.16]},"url":"/finance/quote/moex/gazp","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−5,33 ₽","relativeDelta":"−5,1%","direction":"negative"},"weekDelta":{"absoluteDelta":"−14,86 ₽","relativeDelta":"−13,03%","direction":"negative"},"monthDelta":{"absoluteDelta":"−18,13 ₽","relativeDelta":"−15,46%","direction":"negative"},"yearDelta":{"absoluteDelta":"−25,12 ₽","relativeDelta":"−20,21%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−176,20 ₽","relativeDelta":"−63,99%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","name":"Т-Технологии","price":"269,94 ₽","ticker":"T","instrument_id":"8929","chartValues":{"weekValue":[304,302.8,301.48,297.66,297.62,297.7,297.36,295.8,295.7,295.74,292.58,291.48,291.94,291.62,291.7,286.16,283.52,281.48,284.36,277.24,275.86,269.94],"halfYearValue":[311.66,311.66,311.66,319.9,319.9,319.9,319.9,350.88,350.88,350.88,350.88,322.96,322.96,322.96,322.96,309.22,309.22,309.22,309.22,269.94,269.94,269.94],"allTimeValue":[120.6,89.5,200.48,431.2,699.94,447.5,295,264.25,359.15,321.95,261.75,304.18,319.36,314.22,336.9,310.92,311.66,319.9,350.88,322.96,309.22,269.94],"monthValue":[309.78,306.06,303.22,302.16,302.14,301.14,301.24,303.74,308,302.5,297,297.14,291.2,297.52,296.76,295.22,295.3,296.94,298,295.78,280.5,269.94],"yearValue":[316.02,315.7,330.62,334.12,337.6,318.5,308.2,310.92,296.98,310.7,323.5,316.7,326.4,332.88,351.28,343.2,330.4,319.6,305.76,312.46,297,269.94],"dayValue":[281.48,281.38,281.6,283.02,282.88,284.36,283.16,281.72,280.88,282.84,277.24,277.2,276.6,275.26,275.38,276.2,275.66,275.24,270.9,265.32,268.54,269.94],"quarterValue":[350.88,350.88,350.88,350.88,322.96,322.96,322.96,322.96,322.96,322.96,322.96,309.22,309.22,309.22,309.22,309.22,309.22,309.22,269.94,269.94,269.94,269.94]},"url":"/finance/quote/moex/t","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−10,56 ₽","relativeDelta":"−3,76%","direction":"negative"},"weekDelta":{"absoluteDelta":"−34,06 ₽","relativeDelta":"−11,2%","direction":"negative"},"monthDelta":{"absoluteDelta":"−39,84 ₽","relativeDelta":"−12,86%","direction":"negative"},"yearDelta":{"absoluteDelta":"−46,08 ₽","relativeDelta":"−14,58%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"149,34 ₽","relativeDelta":"123,83%","direction":"positive"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","name":"Мечел","price":"41,24 ₽","ticker":"MTLR","instrument_id":"7983","chartValues":{"weekValue":[48.65,49.14,48.7,48.45,48.14,48.12,47.88,46.59,46.66,45.95,45.36,45.52,45.53,46.01,47.73,44.4,43.52,42.89,42.39,40.14,41.47,41.24],"halfYearValue":[78.8,78.8,78.8,78.8,74.79,74.79,74.79,74.79,74.79,74.79,74.79,66.37,66.37,66.37,66.37,66.37,66.37,66.37,41.24,41.24,41.24,41.24],"allTimeValue":[114,797.94,598.1,197.6,63.1,62.5,54.1,143.6,76.13,64.3,160.69,129,179.7,322.36,113.38,84.68,91.02,72.13,78.8,74.79,66.37,41.24],"monthValue":[54.98,54.84,52.7,50.1,47.5,47.86,48.22,47.62,49.49,48.9,46.82,46.61,43.78,45.83,47.13,46.58,46.94,47.23,48.19,46.77,42.89,41.24],"yearValue":[81.46,86.79,87.7,91.23,81.58,79.61,67.33,72.44,66.11,70.29,77.27,75.04,73.69,73.8,74.95,73,67.17,65.24,58.22,57.31,48.02,41.24],"dayValue":[42.89,42.32,42.36,42.05,42.1,42.39,42.14,41.24,40.6,40.94,40.14,40.23,40.35,39.83,41.12,41.22,41.3,41.02,40.81,40.4,40.52,41.24],"quarterValue":[74.79,74.79,74.79,74.79,74.79,74.79,66.37,66.37,66.37,66.37,66.37,66.37,66.37,66.37,66.37,66.37,41.24,41.24,41.24,41.24,41.24,41.24]},"url":"/finance/quote/moex/mtlr","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,65 ₽","relativeDelta":"−3,85%","direction":"negative"},"weekDelta":{"absoluteDelta":"−7,41 ₽","relativeDelta":"−15,23%","direction":"negative"},"monthDelta":{"absoluteDelta":"−13,74 ₽","relativeDelta":"−24,99%","direction":"negative"},"yearDelta":{"absoluteDelta":"−40,22 ₽","relativeDelta":"−49,37%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−72,76 ₽","relativeDelta":"−63,82%","direction":"negative"}}},{"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","name":"СберБанк","price":"301,93 ₽","ticker":"SBER","instrument_id":"8044","chartValues":{"weekValue":[324.6,323.71,322.84,320.11,320.24,320.87,320.08,319.23,319.3,318.65,316.86,315.32,315.92,316.13,315.56,313.59,313.25,313.48,313.78,307.45,305.36,301.93],"halfYearValue":[303.77,303.77,303.77,303.77,305.76,305.76,305.76,305.76,305.76,305.76,305.76,324.26,324.26,324.26,324.26,324.26,324.26,324.26,301.93,301.93,301.93,301.93],"allTimeValue":[49.65,93.79,36.09,105.56,93.78,96.79,65.7,134.45,193.42,206.48,225.48,309.71,107.78,247.2,306.01,309.87,313.08,291.69,303.77,305.76,324.26,301.93],"monthValue":[322.46,322.72,320.38,320.05,322.3,320.57,321.19,322.99,326.75,323.37,322.19,322.45,320,321.02,321.88,322.22,322.27,323.16,320.25,319.17,312.84,301.93],"yearValue":[310.17,310.09,308.93,317.51,310.04,303.97,285.22,300.91,294.27,305.87,303.86,302.63,304.03,301.45,314.16,316.39,314.48,320.91,320.58,323.87,322.92,301.93],"dayValue":[313.48,313.69,313.3,313.45,313.14,313.78,313.24,312.73,309.98,310.4,307.45,306.32,305.9,303.91,304.26,305.44,304.96,304.89,303.36,300.16,301.26,301.93],"quarterValue":[305.76,305.76,305.76,305.76,305.76,305.76,324.26,324.26,324.26,324.26,324.26,324.26,324.26,324.26,324.26,324.26,301.93,301.93,301.93,301.93,301.93,301.93]},"url":"/finance/quote/moex/sber","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−10,91 ₽","relativeDelta":"−3,49%","direction":"negative"},"weekDelta":{"absoluteDelta":"−22,67 ₽","relativeDelta":"−6,98%","direction":"negative"},"monthDelta":{"absoluteDelta":"−20,53 ₽","relativeDelta":"−6,37%","direction":"negative"},"yearDelta":{"absoluteDelta":"−8,24 ₽","relativeDelta":"−2,66%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"252,28 ₽","relativeDelta":"508,12%","direction":"positive"}}}],"showTickersList":true,"stockExchange":{"name":"MOEX","status":"opened","openingTimeText":"Закрыто до 03 авг., 15:00"},"updatedTime":"23:50","dateInfo":"22.06.2026","isHideTime":false,"itemsListEmpty":false,"currencyCode":"RUB","price":"71,06 ₽","moreButtonText":"Купить акции","currentYear":2026,"decimalSeparator":",","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"Данные предоставляет ПАО Московская биржа. Переиспользование, дублирование, продажа, перераспространение данных без разрешения Московской биржи запрещается. По условиям использования биржевой информации обращаться на Московскую биржу.","disclaimerType":"default","disclaimer":{"text":"Данные поставляются с задержкой в 15 минут."},"hiddenText":"Биржа MOEX, время открытия 23:50, дата 22.06.2026","logo":"https://yastatic.net/s3/fintech-icons/1/i/VTBR.svg","chartLabelSize":"12px","roundedValues":true,"instrument_id":"8099","animationChart":true,"language":"ru","timeZone":"Europe/Moscow","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−4,38 ₽","relativeDelta":"−5,81%","direction":"negative"},"weekDelta":{"absoluteDelta":"−8,39 ₽","relativeDelta":"−10,57%","direction":"negative"},"monthDelta":{"absoluteDelta":"−18,75 ₽","relativeDelta":"−20,88%","direction":"negative"},"yearDelta":{"absoluteDelta":"−33,18 ₽","relativeDelta":"−31,83%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−1 136,44 ₽","relativeDelta":"−94,12%","direction":"negative"}},"hideInCarousel":true,"ajaxText":"акции","withFeedback":false,"isDesktop":true,"reportFeedbackProps":{"feature":"stocks","title":"Что не так в этом ответе?","checkBoxLabels":[{"value":"Неудобно пользоваться"},{"value":"Ответ не соответствует действительности"},{"value":"Нет нужной информации"},{"value":"Другое"}]},"isPredictExp":false,"showPredictTeaser":false,"showLogo":true,"ignoreRange":true,"isReef":true,"hiddenTitle":true,"typeWizard":"stocks","nonceId":"6l94BUNigYLFx6SD8jk0og==","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"75i3w03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks"}}}}},"type":"stocks"},"75i33":{"state":{"items":[{"buttonText":"Подобрать","iconType":"сreditCard","subtitle":"До 36 месяцев без процентов","type":"creditcard","url":"/finance/creditcard","text":"До 36 месяцев без процентов","title":"Кредитные карты"},{"subtitle":"452 предложения от 85 банков","text":"452 предложения от 85 банков","buttonText":"Подобрать","title":"Вклады до 35%","type":"deposit","placeholder":"от 1 ₽","iconType":"deposits","url":"/finance/deposit?unifilter=MiJCBHJhdGVIAIoBFwoPaV9maW5fc2VsZWN0b3JzEgQIABAA"},{"subtitle":"Получите цены сразу от 25 страховых","text":"Получите цены сразу от 25 страховых","buttonText":"Рассчитать","title":"ОСАГО","type":"osago","placeholder":"Номер авто","iconType":"osago","url":"https://yandex.ru/finance/osago/calculator?main-reqid=1782176377644246-14339766286159287624-balancer-l7leveler-kubr-yp-klg-27-BAL"},{"subtitle":"Предложения от 27 банков","text":"Предложения от 27 банков","buttonText":"Подобрать","title":"Кредиты","type":"credit","placeholder":"от 100 000 ₽","iconType":"credits","label":"от 11,9%","url":"/finance/credit"},{"buttonText":"Подобрать","iconType":"debitCard","subtitle":"Кешбэк, до 15% на остаток","type":"debitcard","url":"/finance/debitcard","text":"Бесплатное обслуживание, кешбэк, до 15% на остаток","title":"Дебетовые карты"},{"subtitle":"Ставка от 5,1%","text":"Ставка от 5,1%","buttonText":"Подобрать","title":"Ипотека","type":"mortgage","placeholder":"от 1 000 ₽","iconType":"mortgage","banksIcons":["https://avatars.mds.yandex.net/get-finsearch/19821552/finance_dAyYWcUHdPqkKvXjKP7m/105x105","https://avatars.mds.yandex.net/get-finsearch/17692660/finance_67WJHfWcVIMm8dnmAQWy/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_pN9mmBmZFK5xPJOO9IQW/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_bhx4yB5Exg6lIJ6FQkOo/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_GUk1E1WXSxgFRGUwhLZi/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_iORQxyAv4AL9G7AQS5zA/105x105","https://avatars.mds.yandex.net/get-finsearch/17692660/finance_rieHC7sOaR6Rww3HYTz4/105x105","https://avatars.mds.yandex.net/get-finsearch/20233182/finance_FbtGzUVL6Ixbbdx7fosz/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_rLEuA3AdPSDf5Z8dLS9N/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_zDhcp82mPUkrw7TQyGCD/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_3LkcdL53T7aLGLZg6429/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_yUO5Uk0fop69AvvDCD85/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_23JPL9u4iDigZl0bPyn6/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_pmyoPM0wRRmXQV9XER12/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_KIlGFDHEoCVY6P4Xsl6U/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_8Tf112UpjyIRvGt29rXp/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_DLoY2o8D1kghiUE9ZSCd/105x105","https://avatars.mds.yandex.net/get-finsearch/17692660/finance_b469uSyb4VBAFltc0RXl/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_WD0Y8kQ2Q791oCSZq9nO/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_klUL8r1OMeAegtB0yXnU/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_nR82GvwAQR9wjbNsTxWO/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_XG1GWI7nglxhkFRZoouP/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_TupcySkKlWT3bqwoQepq/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_2bKSIQEMb1WXaGZ1b4VI/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_7EqpHXpDz2yFjKzVjnvb/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_Mal2jeC00tnYDEw2Gekm/105x105","https://avatars.mds.yandex.net/get-finsearch/20233182/finance_087ODFzMSSvIfjT9a5oE/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_E2Z17qYEvs9U2PQe9y2r/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_wqYSAWBv5w0Qryb2OL6s/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_MSMkzC8Mwq0NlqIrRYlP/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_gYXq1QOVHVXlSevowmFR/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_4vJIc7Vrj8fRmwz5sMt9/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_WhDUkLc8QncEwTCfqbah/105x105","https://avatars.mds.yandex.net/get-finsearch/19821552/finance_A0OphCVqny4ORloE4PUe/105x105","https://avatars.mds.yandex.net/get-finsearch/20125444/finance_EZC9HQXqPXBw48kMTVmG/105x105"],"url":"/finance/mortgage?unifilter=KghCBHJhdGVIAA=="}],"title":"Смотрите также","isPromo":false,"listing":true,"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"75i3w04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"main"}}}}},"type":"finance","subtype":"main"},"75i34":{"state":{"linksGroups":[{"type":"geo","links":[{"label":"Колумбус","title":"Колумбус","url":"//yandex.ru/tune/geo","logNode":{"name":"region"},"target":"_self","a11yLabel":"Ваш регион Колумбус","needRetpath":true}]},{"type":"feedback","links":[{"label":"Сообщить об ошибке","logNode":{"name":"feedback","attrs":{"behaviour":{"type":"dynamic"}}}}]},{"type":"settings","links":[{"label":"Настройки","url":"//yandex.ru/tune/common","logNode":{"name":"settings"},"target":"_self","needRetpath":true}]},{"type":"morda","links":[{"label":"ya.ru","url":"//ya.ru/?from=finance_vertical_footer","logNode":{"name":"morda"},"target":"_self"}]},{"type":"company","links":[{"label":"О компании","url":"https://company.yandex.ru","logNode":{"name":"about"},"target":"_blank"},{"label":"Коммерческие предложения","url":"/search/direct?text=%D0%BA%D0%BE%D1%82%D0%B8%D1%80%D0%BE%D0%B2%D0%BA%D0%B8%20VTBR&filters_docs=direct_cm","logNode":{"name":"commercial"},"target":"_blank"},{"label":"Вакансии","url":"//yandex.ru/jobs","logNode":{"name":"vacancy"},"target":"_blank"},{"label":"Лицензия на использование","url":"//yandex.ru/legal/termsofuse/","logNode":{"name":"license"},"target":"_blank"},{"label":"Политика конфиденциальности","url":"//yandex.ru/legal/confidential/","logNode":{"name":"confidential"},"target":"_blank"},{"label":"Правила рекомендаций","url":"//yandex.ru/legal/recommendations/#index__search","logNode":{"name":"recommendations"},"target":"_blank"}],"a11yHidden":true}],"reportFeedbackProps":{"feature":"Вертикаль финансов","title":"Сообщить об ошибке","checkBoxLabels":[],"prefillEmail":false,"emailIsRequired":false},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"75i3w06-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"},"75i35":{"state":{"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"75i3w08-0-1"},"ui":"desktop","service":"finance","fast":{"name":"mini-suggest-load"}}}}},"type":"mini-suggest-load"}}